Indicators

Carriage Services (NY: CSV )

26.49 -0.07 (-0.26%)

Streaming Delayed Price Updated: 12:09 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.81	19.98	19.79	19.84	107,421	+0.02(+0.09%)
Sep 27, 2018	19.98	20.09	19.81	19.82	89,577	-0.24(-1.19%)
Sep 26, 2018	20.15	20.37	19.95	20.06	185,839	-0.06(-0.27%)
Sep 25, 2018	20.17	20.33	20.08	20.12	116,401	-0.06(-0.27%)
Sep 24, 2018	20.56	20.77	20.15	20.17	114,239	-0.43(-2.10%)
Sep 21, 2018	20.69	20.76	20.60	20.60	364,517	-0.06(-0.31%)
Sep 20, 2018	20.38	20.71	20.37	20.67	77,129	+0.37(+1.81%)
Sep 19, 2018	20.30	20.38	20.21	20.30	160,350	-0.05(-0.23%)
Sep 18, 2018	20.39	20.64	20.25	20.35	154,831	-0.06(-0.27%)
Sep 17, 2018	20.65	20.77	20.39	20.40	59,669	-0.25(-1.20%)
Sep 14, 2018	20.52	20.77	20.47	20.65	64,626	+0.13(+0.63%)
Sep 13, 2018	20.65	20.87	20.48	20.52	68,600	-0.10(-0.49%)
Sep 12, 2018	20.74	20.88	20.39	20.62	111,181	-0.17(-0.80%)
Sep 11, 2018	20.54	20.83	20.44	20.79	117,431	+0.19(+0.94%)
Sep 10, 2018	20.95	20.99	20.43	20.60	97,649	-0.26(-1.24%)
Sep 07, 2018	20.60	20.96	20.47	20.85	112,961	+0.23(+1.12%)
Sep 06, 2018	20.68	20.68	20.50	20.62	95,081	+0.02(+0.09%)
Sep 05, 2018	20.58	20.70	20.48	20.60	103,806	-0.04(-0.18%)

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.