Indicators

Carriage Services (NY: CSV )

27.07 +0.38 (+1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	4.874	5.039	4.865	4.939	23,000	+0.06(+1.33%)
Jul 28, 2011	4.935	4.995	4.865	4.874	30,078	-0.10(-1.92%)
Jul 27, 2011	5.116	5.125	4.909	4.969	20,410	-0.15(-2.88%)
Jul 26, 2011	5.186	5.186	5.056	5.116	15,693	-0.08(-1.50%)
Jul 25, 2011	5.186	5.246	5.080	5.194	28,216	+0.01(+0.17%)
Jul 22, 2011	5.134	5.246	5.134	5.186	41,449	+0.02(+0.33%)
Jul 21, 2011	4.917	5.186	4.917	5.168	41,636	+0.25(+5.11%)
Jul 20, 2011	4.909	4.935	4.848	4.917	25,023	+0.01(+0.18%)
Jul 19, 2011	4.528	4.909	4.528	4.909	52,735	+0.04(+0.89%)
Jul 18, 2011	4.857	4.926	4.849	4.865	10,299	+0.01(+0.18%)
Jul 15, 2011	4.978	4.978	4.839	4.857	6,631	-0.04(-0.88%)
Jul 14, 2011	4.961	4.995	4.874	4.900	13,607	-0.05(-1.05%)
Jul 13, 2011	4.917	4.987	4.865	4.952	22,240	+0.11(+2.33%)
Jul 12, 2011	4.848	4.900	4.839	4.839	10,490	-0.03(-0.53%)
Jul 11, 2011	4.900	4.926	4.848	4.865	7,233	-0.04(-0.88%)
Jul 08, 2011	4.969	4.969	4.909	4.909	1,911	-0.07(-1.39%)
Jul 07, 2011	4.900	5.013	4.900	4.978	11,397	+0.06(+1.29%)
Jul 06, 2011	4.900	4.917	4.900	4.915	6,000	-0.00(-0.05%)
Jul 05, 2011	4.969	4.969	4.848	4.917	16,252	-0.02(-0.35%)

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.