Indicators

Carriage Services (NY: CSV )

24.92 +0.21 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	33.40	33.75	33.16	33.34	116,661	-0.10(-0.29%)
Feb 27, 2023	33.81	34.17	33.22	33.44	103,028	+0.00(+0.00%)
Feb 24, 2023	34.73	34.73	32.87	33.44	169,786	-1.42(-4.06%)
Feb 23, 2023	32.45	35.38	32.24	34.86	263,293	+2.41(+7.42%)
Feb 22, 2023	32.38	32.66	31.49	32.45	87,093	+0.31(+0.98%)
Feb 21, 2023	32.50	33.14	31.96	32.13	133,567	-0.78(-2.36%)
Feb 17, 2023	33.40	33.65	32.82	32.91	92,137	-0.36(-1.09%)
Feb 16, 2023	33.27	33.60	32.89	33.27	93,805	-0.43(-1.28%)
Feb 15, 2023	32.21	33.73	32.21	33.71	123,003	+1.53(+4.77%)
Feb 14, 2023	31.83	32.42	31.76	32.17	79,331	+0.23(+0.71%)
Feb 13, 2023	31.12	31.98	31.01	31.95	84,259	+0.86(+2.78%)
Feb 10, 2023	30.24	31.17	30.10	31.08	76,050	+0.92(+3.06%)
Feb 09, 2023	31.14	31.27	30.12	30.16	75,111	-0.71(-2.29%)
Feb 08, 2023	31.58	31.58	30.73	30.86	68,992	-0.79(-2.48%)
Feb 07, 2023	31.84	31.84	31.17	31.65	71,055	-0.29(-0.89%)
Feb 06, 2023	32.11	32.41	31.62	31.94	126,176	-0.17(-0.52%)
Feb 03, 2023	31.79	32.55	31.55	32.10	108,277	+0.07(+0.22%)
Feb 02, 2023	32.11	32.41	31.71	32.03	64,970	+0.28(+0.89%)

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.