Indicators

Carriage Services (NY: CSV )

25.55 -0.01 (-0.04%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	5.211	5.264	5.202	5.255	68,048	+0.04(+0.67%)
Feb 28, 2012	5.132	5.220	5.132	5.220	89,703	+0.06(+1.19%)
Feb 27, 2012	5.176	5.193	5.132	5.158	119,600	-0.02(-0.34%)
Feb 24, 2012	5.220	5.220	5.167	5.176	96,274	-0.04(-0.84%)
Feb 23, 2012	5.246	5.272	5.176	5.220	55,065	-0.04(-0.83%)
Feb 22, 2012	5.220	5.290	5.176	5.264	61,286	+0.02(+0.33%)
Feb 21, 2012	5.272	5.272	5.220	5.246	18,014	-0.03(-0.50%)
Feb 17, 2012	5.272	5.307	5.247	5.272	106,953	+0.01(+0.17%)
Feb 16, 2012	5.211	5.264	5.150	5.264	72,640	+0.00(+0.00%)
Feb 15, 2012	5.264	5.290	5.194	5.264	15,100	+0.00(+0.00%)
Feb 14, 2012	5.185	5.299	5.184	5.264	17,475	+0.01(+0.17%)
Feb 13, 2012	5.193	5.264	5.193	5.255	9,259	+0.05(+1.01%)
Feb 10, 2012	5.237	5.281	5.202	5.202	52,272	-0.01(-0.17%)
Feb 09, 2012	5.150	5.264	5.133	5.211	28,665	-0.00(-0.08%)
Feb 08, 2012	5.154	5.224	5.084	5.215	20,090	+0.03(+0.51%)
Feb 07, 2012	5.189	5.224	5.067	5.189	19,449	+0.01(+0.17%)
Feb 06, 2012	5.067	5.198	5.023	5.180	21,996	+0.13(+2.60%)
Feb 03, 2012	5.189	5.189	4.988	5.049	19,862	-0.02(-0.34%)
Feb 02, 2012	5.067	5.145	5.023	5.067	75,811	-0.05(-1.02%)

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.