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 (%)
Apr 28, 2006	4.088	4.122	4.062	4.062	21,477	-0.05(-1.26%)
Apr 27, 2006	4.096	4.114	4.096	4.114	13,048	-0.01(-0.21%)
Apr 26, 2006	4.096	4.139	4.096	4.122	8,198	+0.02(+0.42%)
Apr 25, 2006	4.096	4.122	4.088	4.105	38,682	+0.01(+0.21%)
Apr 24, 2006	4.122	4.122	4.088	4.096	18,013	-0.05(-1.25%)
Apr 21, 2006	4.079	4.157	4.079	4.148	113,276	+0.03(+0.84%)
Apr 20, 2006	4.105	4.148	4.105	4.114	75,286	-0.03(-0.84%)
Apr 19, 2006	4.070	4.148	4.062	4.148	16,743	+0.06(+1.48%)
Apr 18, 2006	4.079	4.165	4.070	4.088	18,244	-0.01(-0.21%)
Apr 17, 2006	4.027	4.114	3.810	4.096	63,624	+0.03(+0.85%)
Apr 13, 2006	4.114	4.114	4.062	4.062	10,969	-0.03(-0.85%)
Apr 12, 2006	4.088	4.105	4.036	4.096	36,257	-0.02(-0.42%)
Apr 11, 2006	4.140	4.166	4.114	4.114	52,423	-0.04(-1.04%)
Apr 10, 2006	4.192	4.192	4.148	4.157	25,057	-0.03(-0.83%)
Apr 07, 2006	4.192	4.192	4.157	4.192	12,239	+0.02(+0.41%)
Apr 06, 2006	4.192	4.200	4.140	4.174	22,170	+0.02(+0.42%)
Apr 05, 2006	4.148	4.174	4.148	4.157	15,242	-0.02(-0.41%)
Apr 04, 2006	4.166	4.200	4.114	4.174	57,273	+0.01(+0.21%)

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.