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 31, 2022	46.70	48.44		48.44	140,129	+1.51(+3.22%)
Jan 28, 2022	46.58	46.87	45.05	46.92	154,786	+0.60(+1.29%)
Jan 27, 2022	48.18	48.90	46.09	46.33	149,808	-1.72(-3.59%)
Jan 26, 2022	49.71	50.38	47.81	48.05	147,137	-0.94(-1.93%)
Jan 25, 2022	50.23	50.57	48.95	48.99	129,960	-1.86(-3.65%)
Jan 24, 2022	49.38	51.22	48.40	50.85	143,386	+0.72(+1.44%)
Jan 21, 2022	50.49	51.04	49.58	50.13	218,445	-0.38(-0.76%)
Jan 20, 2022	52.70	53.15	50.39	50.52	223,284	-2.10(-3.99%)
Jan 19, 2022	53.95	53.95	52.58	52.61	212,269	-1.02(-1.90%)
Jan 18, 2022	55.64	55.64	53.52	53.63	127,228	-2.29(-4.10%)
Jan 14, 2022				55.92	0	-0.09(-0.15%)
Jan 13, 2022	56.10	56.28	55.20	56.01	84,302	+0.35(+0.62%)
Jan 12, 2022	55.18	56.18	54.86	55.67	218,735	+0.49(+0.89%)
Jan 11, 2022	55.21	55.21	54.23	55.17	121,655	-0.08(-0.14%)
Jan 10, 2022	55.28	55.41	54.28	55.25	127,633	-0.55(-0.98%)
Jan 07, 2022	56.98	57.23	55.60	55.80	112,438	-1.44(-2.52%)
Jan 06, 2022	56.71	57.63	55.99	57.24	120,397	+0.34(+0.59%)
Jan 05, 2022	59.17	59.34	56.61	56.91	239,862	-2.29(-3.87%)
Jan 04, 2022	59.64	60.63	59.09	59.20	152,064	-0.23(-0.39%)

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.