Indicators

Carriage Services (NY: CSV )

26.02 -0.29 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.60	22.77	22.12	22.14	191,028	-0.47(-2.09%)
Jul 28, 2017	21.87	22.64	21.41	22.61	502,160	+0.62(+2.81%)
Jul 27, 2017	23.24	23.68	21.85	22.00	350,266	-2.05(-8.53%)
Jul 26, 2017	24.35	24.35	23.98	24.05	74,884	-0.28(-1.16%)
Jul 25, 2017	24.15	24.56	24.03	24.33	95,669	+0.24(+0.98%)
Jul 24, 2017	23.95	24.14	23.78	24.09	334,649	+0.14(+0.57%)
Jul 21, 2017	24.09	24.16	23.81	23.96	97,410	+0.04(+0.15%)
Jul 20, 2017	23.96	24.01	23.71	23.92	45,380	-0.01(-0.04%)
Jul 19, 2017	23.80	24.07	23.79	23.93	119,351	+0.12(+0.50%)
Jul 18, 2017	24.22	24.40	23.70	23.81	140,772	-0.42(-1.72%)
Jul 17, 2017	24.23	24.56	24.09	24.23	118,767	-0.01(-0.04%)
Jul 14, 2017	24.34	24.70	24.01	24.24	68,355	-0.11(-0.45%)
Jul 13, 2017	24.08	24.35	23.85	24.35	77,181	+0.26(+1.09%)
Jul 12, 2017	24.06	24.55	23.97	24.08	75,797	+0.14(+0.57%)
Jul 11, 2017	23.98	24.10	23.78	23.95	72,314	-0.05(-0.19%)
Jul 10, 2017	24.39	24.53	23.94	23.99	57,900	-0.41(-1.67%)
Jul 07, 2017	24.14	24.45	24.14	24.40	90,567	+0.28(+1.17%)
Jul 06, 2017	24.45	24.45	24.07	24.12	94,493	-0.37(-1.52%)
Jul 05, 2017	24.70	24.89	24.25	24.49	102,074	-0.22(-0.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.