Indicators

Carriage Services (NY: CSV )

26.19 +0.64 (+2.50%)

Streaming Delayed Price Updated: 3:07 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	20.45	20.61	20.31	20.59	225,488	+0.20(+0.97%)
Feb 26, 2015	20.77	20.77	20.33	20.40	147,931	+0.25(+1.24%)
Feb 25, 2015	20.42	20.43	20.12	20.15	264,667	-0.08(-0.40%)
Feb 24, 2015	20.16	20.37	20.16	20.23	49,688	+0.03(+0.13%)
Feb 23, 2015	20.28	20.33	20.11	20.20	43,320	-0.12(-0.57%)
Feb 20, 2015	20.47	20.56	20.20	20.32	53,248	-0.10(-0.48%)
Feb 19, 2015	20.26	20.86	20.26	20.41	44,921	+0.09(+0.44%)
Feb 18, 2015	20.15	20.47	20.12	20.32	60,289	+0.20(+0.98%)
Feb 17, 2015	19.96	20.15	19.94	20.13	52,772	+0.13(+0.63%)
Feb 13, 2015	19.76	20.00	20.00	20.00	54,478	+0.23(+1.18%)
Feb 12, 2015	19.66	20.07	19.66	19.77	62,831	+0.17(+0.87%)
Feb 11, 2015	19.39	19.68	19.18	19.60	70,562	+0.14(+0.71%)
Feb 10, 2015	19.52	19.63	19.38	19.46	32,215	-0.08(-0.41%)
Feb 09, 2015	19.98	20.25	19.39	19.54	74,193	-0.44(-2.19%)
Feb 06, 2015	19.99	20.30	19.82	19.98	176,005	+0.01(+0.05%)
Feb 05, 2015	20.12	20.13	19.85	19.97	47,486	-0.01(-0.05%)
Feb 04, 2015	20.10	20.41	19.84	19.98	39,949	-0.09(-0.45%)
Feb 03, 2015	19.73	20.32	19.73	20.07	61,425	+0.36(+1.82%)

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.