Indicators

Carriage Services (NY: CSV )

25.56 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	32.12	32.24	31.69	31.81	49,520	-0.03(-0.09%)
Jul 28, 2023	32.13	32.41	31.84	31.84	65,543	-0.11(-0.34%)
Jul 27, 2023	32.95	32.95	31.70	31.95	178,888	-0.89(-2.72%)
Jul 26, 2023	32.98	33.52	32.80	32.84	27,848	-0.20(-0.60%)
Jul 25, 2023	32.51	33.19	32.51	33.04	49,558	+0.33(+1.02%)
Jul 24, 2023	32.87	33.12	32.49	32.71	48,223	-0.28(-0.86%)
Jul 21, 2023	33.49	33.65	32.89	32.99	82,059	-0.38(-1.15%)
Jul 20, 2023	32.91	33.44	32.71	33.37	161,544	+0.57(+1.74%)
Jul 19, 2023	33.09	33.09	32.43	32.80	118,334	-0.09(-0.27%)
Jul 18, 2023	33.28	33.60	32.79	32.89	68,729	-0.26(-0.77%)
Jul 17, 2023	33.46	33.74	33.00	33.15	67,022	-0.29(-0.85%)
Jul 14, 2023	33.19	33.63	33.00	33.43	81,675	+0.06(+0.18%)
Jul 13, 2023	33.12	33.42	32.97	33.37	112,207	+0.38(+1.16%)
Jul 12, 2023	33.86	34.13	32.92	32.99	75,764	-0.61(-1.81%)
Jul 11, 2023	33.42	33.64	33.28	33.60	98,030	+0.27(+0.80%)
Jul 10, 2023	33.09	33.57	32.83	33.34	112,517	+0.26(+0.77%)
Jul 07, 2023	32.58	33.54	32.58	33.08	194,452	+0.60(+1.85%)
Jul 06, 2023	31.45	32.52	31.33	32.48	77,633	+0.56(+1.75%)
Jul 05, 2023	32.58	32.76	31.82	31.92	126,862	-0.66(-2.02%)

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.