Indicators

Carriage Services (NY: CSV )

27.07 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	4.423	4.423	4.190	4.311	169,561	-0.20(-4.40%)
Feb 25, 2005	4.794	4.794	4.268	4.509	138,595	-0.33(-6.77%)
Feb 24, 2005	4.785	4.837	4.768	4.837	36,649	+0.07(+1.45%)
Feb 23, 2005	4.656	4.828	4.613	4.768	73,994	+0.12(+2.60%)
Feb 22, 2005	4.613	4.647	4.570	4.647	48,711	+0.04(+0.94%)
Feb 18, 2005	4.484	4.613	4.458	4.604	29,226	+0.05(+1.14%)
Feb 17, 2005	4.371	4.570	4.371	4.553	38,389	+0.14(+3.12%)
Feb 16, 2005	4.354	4.432	4.354	4.415	23,891	+0.03(+0.57%)
Feb 15, 2005	4.320	4.397	4.320	4.390	22,500	+0.04(+0.81%)
Feb 14, 2005	4.389	4.389	4.320	4.354	36,881	-0.02(-0.39%)
Feb 11, 2005	4.380	4.380	4.346	4.371	20,644	+0.02(+0.40%)
Feb 10, 2005	4.302	4.354	4.277	4.354	28,414	+0.07(+1.61%)
Feb 09, 2005	4.346	4.380	4.277	4.285	33,054	-0.06(-1.39%)
Feb 08, 2005	4.328	4.380	4.311	4.346	22,615	+0.02(+0.40%)
Feb 07, 2005	4.311	4.354	4.294	4.328	34,561	+0.03(+0.60%)
Feb 04, 2005	4.311	4.354	4.242	4.302	95,451	+0.00(+0.00%)
Feb 03, 2005	4.302	4.311	4.268	4.302	67,268	+0.01(+0.20%)
Feb 02, 2005	4.268	4.294	4.225	4.294	25,399	+0.01(+0.20%)

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.