Indicators

Carriage Services (NY: CSV )

25.56 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	15.89	16.31	15.82	16.13	160,103	+0.51(+3.29%)
Feb 27, 2013	15.28	15.80	15.10	15.61	231,409	+0.56(+3.71%)
Feb 26, 2013	14.84	15.20	14.53	15.06	220,749	+0.48(+3.28%)
Feb 25, 2013	14.65	14.91	14.52	14.58	171,528	+0.11(+0.74%)
Feb 22, 2013	13.81	14.52	13.73	14.47	117,393	+0.83(+6.11%)
Feb 21, 2013	13.63	13.86	13.29	13.64	73,043	-0.02(-0.13%)
Feb 20, 2013	14.48	14.52	13.65	13.66	170,824	-0.77(-5.34%)
Feb 19, 2013	13.91	14.59	13.91	14.43	264,712	+0.54(+3.89%)
Feb 15, 2013	13.56	13.94	13.51	13.89	94,440	+0.38(+2.82%)
Feb 14, 2013	13.37	13.54	13.27	13.51	41,876	+0.05(+0.39%)
Feb 13, 2013	13.20	13.46	13.12	13.45	59,209	+0.33(+2.50%)
Feb 12, 2013	12.69	13.17	12.69	13.12	55,528	+0.41(+3.21%)
Feb 11, 2013	13.05	13.05	12.60	12.72	54,365	-0.31(-2.35%)
Feb 08, 2013	12.98	13.04	12.92	13.02	32,593	+0.04(+0.34%)
Feb 07, 2013	13.00	13.04	12.84	12.98	65,127	+0.07(+0.55%)
Feb 06, 2013	12.55	13.14	12.55	12.91	50,806	+0.57(+4.59%)
Feb 04, 2013	12.33	12.62	12.25	12.34	55,548	-0.08(-0.64%)

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.