Indicators

Carriage Services (NY: CSV )

26.31 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	5.518	5.570	5.475	5.518	15,570	+0.03(+0.47%)
Apr 28, 2011	5.329	5.492	5.303	5.492	65,865	+0.19(+3.58%)
Apr 27, 2011	5.294	5.303	5.272	5.303	1,623	+0.06(+1.15%)
Apr 26, 2011	5.268	5.329	5.242	5.242	43,445	+0.02(+0.33%)
Apr 25, 2011	5.285	5.285	5.225	5.225	16,094	-0.04(-0.82%)
Apr 21, 2011	5.251	5.285	5.216	5.268	14,030	+0.09(+1.66%)
Apr 20, 2011	5.087	5.234	5.087	5.182	20,985	+0.06(+1.18%)
Apr 19, 2011	5.122	5.173	5.104	5.122	34,235	-0.03(-0.50%)
Apr 18, 2011	5.182	5.182	5.106	5.147	9,176	+0.00(+0.00%)
Apr 15, 2011	5.027	5.208	4.984	5.147	51,616	+0.19(+3.83%)
Apr 14, 2011	5.070	5.070	4.958	4.958	16,474	-0.15(-2.87%)
Apr 13, 2011	5.104	5.104	5.070	5.104	5,638	+0.06(+1.20%)
Apr 12, 2011	5.096	5.139	5.027	5.044	28,018	-0.01(-0.17%)
Apr 11, 2011	4.966	5.294	4.966	5.053	69,232	+0.09(+1.74%)
Apr 08, 2011	5.010	5.044	4.966	4.966	10,992	+0.01(+0.17%)
Apr 07, 2011	5.061	5.061	4.958	4.958	18,313	-0.08(-1.54%)
Apr 06, 2011	4.837	5.121	4.785	5.035	78,700	+0.31(+6.57%)
Apr 05, 2011	4.725	4.760	4.708	4.725	15,582	-0.05(-1.08%)
Apr 04, 2011	4.742	4.828	4.742	4.777	31,923	+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.