Indicators

Carriage Services (NY: CSV )

26.69 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	31.57	32.01	31.25	31.48	158,283	-0.30(-0.93%)
Feb 25, 2021	32.34	32.47	31.65	31.78	83,963	-0.56(-1.74%)
Feb 24, 2021	32.29	32.59	32.02	32.34	109,544	+0.06(+0.18%)
Feb 23, 2021	32.80	33.27	32.23	32.29	154,702	-0.86(-2.59%)
Feb 22, 2021	32.60	33.66	32.60	33.15	126,038	+0.23(+0.70%)
Feb 19, 2021	33.16	33.36	32.68	32.92	100,497	+0.11(+0.35%)
Feb 18, 2021	33.08	33.65	31.27	32.80	346,850	-0.43(-1.29%)
Feb 17, 2021	33.16	33.25	32.18	33.23	94,351	-0.49(-1.44%)
Feb 16, 2021	35.20	35.20	33.52	33.72	111,186	-1.22(-3.50%)
Feb 12, 2021	34.92	35.06	34.41	34.94	120,492	+0.01(+0.03%)
Feb 11, 2021	34.57	35.17	34.44	34.93	167,812	+0.49(+1.41%)
Feb 10, 2021	34.39	34.58	33.85	34.45	123,023	+0.22(+0.64%)
Feb 09, 2021	34.06	34.37	33.91	34.23	78,031	+0.08(+0.22%)
Feb 08, 2021	33.75	34.15	33.62	34.15	59,740	+0.61(+1.82%)
Feb 05, 2021	33.68	33.69	33.19	33.54	51,714	+0.20(+0.60%)
Feb 04, 2021	32.46	33.57	32.40	33.34	62,331	+0.97(+3.00%)
Feb 03, 2021	32.51	32.72	32.12	32.37	89,511	-0.13(-0.41%)
Feb 02, 2021	32.06	32.51	31.80	32.50	57,470	+0.80(+2.52%)

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.