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 (%)
Jan 30, 2015	19.90	19.90	19.43	19.51	72,208	-0.60(-2.98%)
Jan 29, 2015	20.41	20.50	19.74	20.10	113,568	-0.27(-1.32%)
Jan 28, 2015	20.29	20.57	19.95	20.37	143,839	+0.10(+0.49%)
Jan 27, 2015	19.96	20.44	19.77	20.27	152,383	+0.25(+1.25%)
Jan 26, 2015	19.62	20.10	19.34	20.02	153,389	+0.51(+2.61%)
Jan 23, 2015	19.40	19.68	19.09	19.51	63,535	+0.12(+0.60%)
Jan 22, 2015	18.97	19.48	18.81	19.40	252,357	+0.56(+2.99%)
Jan 21, 2015	18.94	19.08	18.67	18.83	33,422	-0.21(-1.13%)
Jan 20, 2015	19.10	19.45	18.56	19.05	72,362	-0.14(-0.75%)
Jan 16, 2015	19.22	19.58	19.15	19.19	76,814	-0.07(-0.37%)
Jan 15, 2015	18.63	19.63	18.44	19.26	268,265	+0.76(+4.11%)
Jan 14, 2015	17.98	18.69	17.98	18.50	43,093	+0.34(+1.87%)
Jan 13, 2015	18.20	18.66	17.98	18.16	129,249	+0.10(+0.54%)
Jan 12, 2015	18.21	18.34	17.92	18.06	42,939	-0.22(-1.22%)
Jan 09, 2015	18.40	18.49	18.24	18.29	46,093	-0.12(-0.63%)
Jan 08, 2015	17.98	18.60	17.97	18.40	113,607	+0.38(+2.08%)
Jan 07, 2015	18.18	18.34	17.76	18.03	31,850	-0.01(-0.05%)
Jan 06, 2015	17.92	18.22	17.37	18.04	76,723	+0.10(+0.55%)
Jan 05, 2015	17.89	18.03	17.59	17.94	52,035	-0.10(-0.55%)

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.