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 26, 2024	24.70	25.06	24.63	24.92	155,416	+0.21(+0.85%)
Apr 25, 2024	24.90	24.94	24.55	24.71	59,965	-0.71(-2.79%)
Apr 24, 2024	25.06	25.62	24.90	25.42	116,310	+0.24(+0.95%)
Apr 23, 2024	24.75	25.49	24.75	25.18	87,583	+0.25(+1.00%)
Apr 22, 2024	24.28	25.04	24.07	24.93	117,960	+0.93(+3.87%)
Apr 19, 2024	23.49	24.29	23.49	24.00	89,946	+0.43(+1.82%)
Apr 18, 2024	23.35	23.69	23.20	23.57	87,293	+0.25(+1.07%)
Apr 17, 2024	23.85	23.99	23.31	23.32	65,290	-0.42(-1.77%)
Apr 16, 2024	23.97	23.97	23.63	23.74	61,361	-0.33(-1.37%)
Apr 15, 2024	24.44	24.90	23.98	24.07	73,650	-0.17(-0.70%)
Apr 12, 2024	24.51	24.66	24.19	24.24	49,089	-0.45(-1.82%)
Apr 11, 2024	24.40	24.71	24.25	24.69	80,855	+0.50(+2.07%)
Apr 10, 2024	24.68	24.73	23.90	24.19	96,568	-1.07(-4.24%)
Apr 09, 2024	25.50	25.57	25.11	25.26	62,897	-0.24(-0.94%)
Apr 08, 2024	25.20	25.66	25.04	25.50	70,531	+0.51(+2.04%)
Apr 05, 2024	24.85	25.15	24.66	24.99	64,548	+0.00(+0.00%)
Apr 04, 2024	25.98	26.05	24.92	24.99	92,762	-0.77(-2.99%)
Apr 03, 2024	25.44	25.90	25.42	25.76	58,981	+0.18(+0.70%)
Apr 02, 2024	26.25	26.45	25.55	25.58	80,347	-0.94(-3.54%)

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.