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 (%)
Jul 31, 2023	32.26	32.39	31.83	31.95	49,302	-0.03(-0.09%)
Jul 28, 2023	32.27	32.55	31.98	31.98	65,255	-0.11(-0.34%)
Jul 27, 2023	33.10	33.10	31.84	32.09	178,104	-0.90(-2.72%)
Jul 26, 2023	33.13	33.67	32.94	32.99	27,726	-0.20(-0.59%)
Jul 25, 2023	32.65	33.34	32.65	33.19	49,341	+0.34(+1.02%)
Jul 24, 2023	33.02	33.27	32.63	32.85	48,012	-0.29(-0.86%)
Jul 21, 2023	33.64	33.80	33.04	33.14	81,699	-0.38(-1.15%)
Jul 20, 2023	33.06	33.59	32.85	33.52	160,835	+0.57(+1.74%)
Jul 19, 2023	33.24	33.24	32.57	32.95	117,815	-0.09(-0.27%)
Jul 18, 2023	33.42	33.75	32.93	33.04	68,427	-0.26(-0.77%)
Jul 17, 2023	33.61	33.89	33.15	33.29	66,728	-0.29(-0.85%)
Jul 14, 2023	33.33	33.78	33.15	33.58	81,316	+0.06(+0.18%)
Jul 13, 2023	33.27	33.57	33.12	33.52	111,715	+0.38(+1.16%)
Jul 12, 2023	34.01	34.28	33.07	33.14	75,431	-0.61(-1.81%)
Jul 11, 2023	33.57	33.79	33.42	33.75	97,600	+0.27(+0.80%)
Jul 10, 2023	33.24	33.72	32.98	33.48	112,023	+0.26(+0.77%)
Jul 07, 2023	32.72	33.69	32.72	33.23	193,599	+0.60(+1.85%)
Jul 06, 2023	31.59	32.66	31.47	32.62	77,293	+0.56(+1.76%)
Jul 05, 2023	32.72	32.91	31.96	32.06	126,306	-0.66(-2.02%)

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.