Indicators

Carriage Services (NY: CSV )

24.92 +0.21 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	5.543	5.594	5.499	5.543	15,501	+0.03(+0.47%)
Apr 28, 2011	5.352	5.517	5.326	5.517	65,576	+0.19(+3.58%)
Apr 27, 2011	5.317	5.326	5.295	5.326	1,616	+0.06(+1.15%)
Apr 26, 2011	5.291	5.352	5.265	5.265	43,255	+0.02(+0.33%)
Apr 25, 2011	5.309	5.309	5.248	5.248	16,023	-0.04(-0.82%)
Apr 21, 2011	5.274	5.309	5.239	5.291	13,968	+0.09(+1.66%)
Apr 20, 2011	5.110	5.257	5.110	5.205	20,893	+0.06(+1.18%)
Apr 19, 2011	5.144	5.196	5.127	5.144	34,085	-0.03(-0.50%)
Apr 18, 2011	5.205	5.205	5.128	5.170	9,136	+0.00(+0.00%)
Apr 15, 2011	5.049	5.231	5.006	5.170	51,390	+0.19(+3.83%)
Apr 14, 2011	5.092	5.092	4.980	4.980	16,402	-0.15(-2.87%)
Apr 13, 2011	5.127	5.127	5.092	5.127	5,614	+0.06(+1.20%)
Apr 12, 2011	5.118	5.161	5.049	5.066	27,895	-0.01(-0.17%)
Apr 11, 2011	4.988	5.317	4.988	5.075	68,929	+0.09(+1.74%)
Apr 08, 2011	5.032	5.066	4.988	4.988	10,944	+0.01(+0.17%)
Apr 07, 2011	5.084	5.084	4.980	4.980	18,232	-0.08(-1.54%)
Apr 06, 2011	4.858	5.143	4.806	5.058	78,354	+0.31(+6.57%)
Apr 05, 2011	4.746	4.781	4.728	4.746	15,514	-0.05(-1.08%)
Apr 04, 2011	4.763	4.850	4.763	4.798	31,783	+0.06(+1.28%)

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.