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 (%)
Sep 30, 2013	16.75	17.33	16.68	17.24	127,072	+0.44(+2.59%)
Sep 27, 2013	16.63	16.88	16.63	16.80	182,445	+0.02(+0.11%)
Sep 26, 2013	16.64	16.88	16.59	16.79	159,700	+0.13(+0.80%)
Sep 25, 2013	16.69	16.76	16.63	16.65	60,741	-0.04(-0.21%)
Sep 24, 2013	16.73	16.76	16.56	16.69	92,051	-0.06(-0.37%)
Sep 23, 2013	16.62	16.81	16.57	16.75	86,564	+0.06(+0.37%)
Sep 20, 2013	16.91	16.99	16.66	16.69	173,732	-0.10(-0.58%)
Sep 19, 2013	16.74	16.92	16.64	16.79	79,708	+0.04(+0.21%)
Sep 18, 2013	16.69	16.92	16.57	16.75	119,297	+0.04(+0.21%)
Sep 17, 2013	16.66	16.87	16.53	16.72	56,760	+0.05(+0.32%)
Sep 16, 2013	16.81	16.88	16.62	16.66	99,813	-0.04(-0.21%)
Sep 13, 2013	16.80	16.96	16.61	16.70	95,016	-0.02(-0.11%)
Sep 12, 2013	16.66	16.84	16.64	16.72	78,021	+0.01(+0.05%)
Sep 11, 2013	16.68	16.79	16.64	16.71	45,934	-0.01(-0.05%)
Sep 10, 2013	16.73	16.81	16.63	16.72	125,354	+0.06(+0.37%)
Sep 09, 2013	16.83	16.84	16.31	16.65	91,290	-0.04(-0.21%)
Sep 06, 2013	15.85	16.71	15.45	16.69	108,829	+0.90(+5.68%)
Sep 05, 2013	15.70	15.86	15.51	15.79	39,497	+0.07(+0.45%)
Sep 04, 2013	15.73	15.82	15.39	15.72	35,936	-0.03(-0.17%)

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.