Indicators

Carriage Services (NY: CSV )

26.02 -0.29 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	3.656	3.664	3.604	3.621	12,757	-0.05(-1.41%)
Jul 28, 2006	3.647	3.682	3.639	3.673	28,878	+0.03(+0.71%)
Jul 27, 2006	3.630	3.673	3.630	3.647	16,701	+0.01(+0.24%)
Jul 26, 2006	3.621	3.751	3.621	3.639	35,373	-0.05(-1.40%)
Jul 25, 2006	3.664	3.690	3.630	3.690	25,515	+0.06(+1.66%)
Jul 24, 2006	3.595	3.664	3.585	3.630	5,451	+0.04(+1.20%)
Jul 21, 2006	3.621	3.656	3.587	3.587	67,036	-0.08(-2.12%)
Jul 20, 2006	3.621	3.725	3.613	3.664	48,247	-0.13(-3.41%)
Jul 19, 2006	3.595	3.897	3.595	3.794	30,038	+0.19(+5.26%)
Jul 18, 2006	3.647	3.664	3.595	3.604	40,708	-0.02(-0.48%)
Jul 17, 2006	3.639	3.699	3.621	3.621	63,904	-0.03(-0.94%)
Jul 14, 2006	3.708	3.708	3.621	3.656	13,801	-0.06(-1.62%)
Jul 13, 2006	3.751	3.794	3.708	3.716	147,525	-0.08(-2.05%)
Jul 12, 2006	3.828	3.837	3.768	3.794	40,012	-0.03(-0.90%)
Jul 11, 2006	3.889	3.914	3.811	3.828	14,613	-0.02(-0.45%)
Jul 10, 2006	3.880	3.897	3.846	3.846	67,036	-0.03(-0.89%)
Jul 07, 2006	3.802	3.880	3.794	3.880	151,469	+0.09(+2.27%)
Jul 06, 2006	3.785	3.828	3.785	3.794	252,719	+0.04(+1.15%)
Jul 05, 2006	3.958	3.958	3.664	3.751	61,817	-0.21(-5.23%)

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.