Indicators

Carriage Services (NY: CSV )

26.54 +0.52 (+2.00%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.414	3.440	3.321	3.440	18,440	+0.05(+1.53%)
Nov 27, 2009	3.259	3.423	3.259	3.389	10,239	-0.05(-1.50%)
Nov 25, 2009	3.242	3.483	3.242	3.440	14,318	+0.15(+4.45%)
Nov 24, 2009	3.276	3.337	3.276	3.294	18,786	+0.06(+1.87%)
Nov 23, 2009	3.354	3.450	3.233	3.233	11,713	-0.14(-4.09%)
Nov 20, 2009	3.406	3.406	3.268	3.371	22,210	-0.02(-0.51%)
Nov 19, 2009	3.406	3.449	3.337	3.389	15,711	-0.08(-2.24%)
Nov 18, 2009	3.475	3.526	3.432	3.466	13,743	+0.03(+0.75%)
Nov 17, 2009	3.389	3.501	3.363	3.440	22,825	+0.08(+2.31%)
Nov 16, 2009	3.561	3.587	3.199	3.363	77,462	-0.19(-5.34%)
Nov 13, 2009	3.664	3.664	3.552	3.552	48,363	-0.16(-4.19%)
Nov 12, 2009	3.664	3.708	3.604	3.708	12,178	+0.09(+2.38%)
Nov 11, 2009	3.604	3.657	3.604	3.621	8,126	+0.07(+1.94%)
Nov 10, 2009	3.699	3.777	3.552	3.552	22,859	-0.19(-5.07%)
Nov 09, 2009	3.587	3.828	3.587	3.742	31,662	+0.11(+3.09%)
Nov 06, 2009	3.759	3.777	3.570	3.630	53,164	-0.21(-5.39%)
Nov 05, 2009	3.587	3.837	3.535	3.837	74,371	+0.32(+9.07%)
Nov 04, 2009	3.501	3.664	3.475	3.518	67,487	+0.11(+3.29%)
Nov 03, 2009	3.320	3.420	3.320	3.406	25,979	+0.13(+3.95%)

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.