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 28, 2017	24.82	25.26	24.79	24.89	106,642	+0.17(+0.70%)
Apr 27, 2017	25.59	25.84	24.58	24.72	250,583	-1.51(-5.76%)
Apr 26, 2017	26.00	26.36	25.77	26.23	169,346	+0.22(+0.84%)
Apr 25, 2017	25.90	26.23	25.76	26.01	72,966	+0.39(+1.53%)
Apr 24, 2017	25.27	25.64	25.16	25.62	242,001	+0.46(+1.85%)
Apr 21, 2017	25.09	25.22	25.00	25.16	76,447	+0.05(+0.22%)
Apr 20, 2017	25.00	25.13	24.87	25.10	102,447	+0.15(+0.62%)
Apr 19, 2017	25.03	25.12	24.82	24.95	48,093	-0.01(-0.04%)
Apr 18, 2017	24.95	24.96	24.65	24.96	45,567	-0.06(-0.25%)
Apr 17, 2017	24.58	25.04	24.58	25.02	62,582	+0.39(+1.59%)
Apr 13, 2017	24.71	24.91	24.57	24.63	57,490	-0.22(-0.88%)
Apr 12, 2017	25.21	25.24	24.84	24.85	115,755	-0.40(-1.59%)
Apr 11, 2017	24.60	25.25	24.59	25.25	156,596	+0.59(+2.40%)
Apr 10, 2017	24.54	24.98	24.54	24.66	85,989	+0.21(+0.86%)
Apr 07, 2017	23.86	24.66	23.72	24.45	180,927	+0.49(+2.05%)
Apr 06, 2017	23.92	24.10	23.74	23.95	138,262	+0.00(+0.00%)
Apr 05, 2017	24.11	24.22	23.90	23.95	85,860	-0.08(-0.34%)
Apr 04, 2017	24.41	24.41	23.93	24.04	82,078	-0.32(-1.31%)

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.