Indicators

Carriage Services (NY: CSV )

32.93 -0.45 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	4.873	4.960	4.795	4.873	58,300	+0.00(+0.00%)
Dec 29, 2011	4.978	5.013	4.830	4.873	23,827	-0.07(-1.41%)
Dec 28, 2011	4.926	4.986	4.830	4.943	18,921	-0.02(-0.35%)
Dec 27, 2011	4.847	4.969	4.847	4.960	19,582	+0.03(+0.71%)
Dec 23, 2011	5.004	5.021	4.926	4.926	12,619	-0.22(-4.23%)
Dec 21, 2011	5.030	5.169	5.030	5.143	12,278	+0.07(+1.46%)
Dec 20, 2011	5.108	5.152	4.856	5.069	29,356	-0.05(-0.94%)
Dec 19, 2011	4.943	5.117	4.917	5.117	38,753	+0.22(+4.44%)
Dec 16, 2011	4.786	5.100	4.786	4.899	55,463	+0.06(+1.26%)
Dec 15, 2011	4.778	5.065	4.456	4.838	51,416	+0.07(+1.46%)
Dec 14, 2011	4.699	4.821	4.699	4.769	39,943	+0.07(+1.48%)
Dec 13, 2011	4.699	4.743	4.699	4.699	9,677	-0.04(-0.92%)
Dec 12, 2011	4.821	4.838	4.743	4.743	9,733	-0.07(-1.54%)
Dec 09, 2011	4.830	4.865	4.786	4.817	6,057	+0.03(+0.64%)
Dec 08, 2011	4.899	4.943	4.786	4.786	11,965	-0.12(-2.48%)
Dec 07, 2011	4.830	4.943	4.830	4.908	10,204	+0.04(+0.89%)
Dec 06, 2011	4.943	4.960	4.865	4.865	12,296	-0.10(-1.93%)
Dec 05, 2011	5.013	5.013	4.873	4.960	20,028	-0.04(-0.87%)
Dec 02, 2011	5.091	5.134	5.004	5.004	46,780	-0.06(-1.20%)

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.