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 30, 2012	6.564	6.608	6.556	6.608	27,968	+0.06(+0.94%)
Apr 27, 2012	6.652	6.679	6.520	6.547	62,970	-0.06(-0.93%)
Apr 26, 2012	6.723	6.732	6.564	6.608	35,044	-0.09(-1.32%)
Apr 25, 2012	6.617	6.838	6.534	6.697	77,305	+0.07(+1.06%)
Apr 24, 2012	6.520	6.626	6.520	6.626	36,805	+0.09(+1.35%)
Apr 23, 2012	6.617	6.617	6.529	6.538	22,017	-0.08(-1.20%)
Apr 20, 2012	6.608	6.644	6.573	6.617	21,361	+0.01(+0.13%)
Apr 19, 2012	6.564	6.608	6.470	6.608	42,382	+0.00(+0.00%)
Apr 18, 2012	6.582	6.608	6.512	6.608	31,203	+0.03(+0.40%)
Apr 17, 2012	6.485	6.608	6.467	6.582	35,849	+0.03(+0.40%)
Apr 16, 2012	6.485	6.564	6.468	6.556	29,104	+0.04(+0.68%)
Apr 13, 2012	6.485	6.547	6.476	6.512	35,522	-0.02(-0.27%)
Apr 12, 2012	6.512	6.582	6.379	6.529	53,336	-0.03(-0.40%)
Apr 11, 2012	6.371	6.573	6.344	6.556	28,372	+0.17(+2.62%)
Apr 10, 2012	6.476	6.582	6.300	6.388	31,166	-0.13(-2.03%)
Apr 09, 2012	6.538	6.573	6.406	6.520	19,579	-0.09(-1.33%)
Apr 05, 2012	6.547	6.608	6.520	6.608	16,408	+0.00(+0.00%)
Apr 04, 2012	6.520	6.608	6.300	6.608	49,996	+0.02(+0.27%)
Apr 03, 2012	6.600	6.608	6.520	6.591	33,129	+0.02(+0.27%)

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.