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 29, 2017	23.54	23.54	23.22	23.29	66,857	-0.29(-1.23%)
Sep 28, 2017	23.40	23.71	23.22	23.58	118,053	+0.16(+0.70%)
Sep 27, 2017	23.23	23.45	22.94	23.41	122,185	+0.31(+1.34%)
Sep 26, 2017	23.00	23.21	22.91	23.11	96,118	+0.16(+0.71%)
Sep 25, 2017	22.74	23.01	22.70	22.94	217,999	+0.23(+1.00%)
Sep 22, 2017	22.61	22.86	22.61	22.71	163,213	+0.06(+0.28%)
Sep 21, 2017	22.31	22.72	22.30	22.65	206,295	+0.36(+1.63%)
Sep 20, 2017	22.00	22.50	21.87	22.29	173,041	+0.30(+1.36%)
Sep 19, 2017	21.97	22.18	21.93	21.99	135,865	-0.03(-0.12%)
Sep 18, 2017	21.79	22.15	21.73	22.01	133,513	+0.25(+1.17%)
Sep 15, 2017	21.83	22.01	21.65	21.76	347,631	-0.05(-0.21%)
Sep 14, 2017	21.95	22.26	21.63	21.80	113,515	-0.16(-0.75%)
Sep 13, 2017	21.72	22.08	21.72	21.97	138,075	+0.22(+1.00%)
Sep 12, 2017	21.33	21.93	21.33	21.75	81,440	+0.37(+1.74%)
Sep 11, 2017	21.26	21.53	21.26	21.38	109,441	+0.17(+0.81%)
Sep 08, 2017	21.42	21.73	21.06	21.20	229,504	-0.24(-1.10%)
Sep 07, 2017	21.85	21.89	21.38	21.44	195,484	-0.35(-1.63%)
Sep 06, 2017	22.02	22.12	21.74	21.80	92,018	-0.23(-1.03%)
Sep 05, 2017	22.09	22.29	21.88	22.02	104,752	-0.08(-0.37%)

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.