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, 2019	19.47	19.75	19.09	19.11	75,315	-0.44(-2.25%)
Sep 27, 2019	19.92	20.02	19.47	19.55	51,866	-0.36(-1.83%)
Sep 26, 2019	20.25	20.44	19.72	19.92	60,775	-0.37(-1.84%)
Sep 25, 2019	19.96	20.34	19.96	20.29	91,887	+0.39(+1.97%)
Sep 24, 2019	20.26	20.43	19.88	19.90	110,443	-0.29(-1.44%)
Sep 23, 2019	20.23	20.53	20.19	20.19	94,682	-0.16(-0.78%)
Sep 20, 2019	20.82	20.87	20.30	20.35	182,762	-0.43(-2.07%)
Sep 19, 2019	20.95	21.23	20.76	20.78	72,684	-0.18(-0.85%)
Sep 18, 2019	21.31	21.45	20.94	20.96	157,746	-0.22(-1.02%)
Sep 17, 2019	21.02	21.33	20.94	21.17	77,534	+0.13(+0.62%)
Sep 16, 2019	21.19	21.20	20.96	21.04	154,894	-0.18(-0.84%)
Sep 13, 2019	21.18	21.40	21.02	21.22	86,942	+0.22(+1.07%)
Sep 12, 2019	21.17	21.37	20.91	20.99	141,155	-0.08(-0.40%)
Sep 11, 2019	20.54	21.09	20.54	21.08	99,597	+0.60(+2.92%)
Sep 10, 2019	20.00	20.88	19.87	20.48	109,261	+0.48(+2.38%)
Sep 09, 2019	19.85	20.22	19.79	20.00	53,731	+0.19(+0.94%)
Sep 06, 2019	20.01	20.29	19.79	19.81	74,858	-0.11(-0.56%)
Sep 05, 2019	19.87	20.21	19.63	19.93	62,696	+0.22(+1.09%)
Sep 04, 2019	19.85	19.89	19.62	19.71	37,332	-0.05(-0.24%)

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.