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 (%)
Dec 31, 2012	10.31	10.52	10.16	10.50	56,475	+0.19(+1.89%)
Dec 28, 2012	10.17	10.48	10.17	10.31	45,569	+0.11(+1.04%)
Dec 27, 2012	10.08	10.23	10.07	10.20	28,103	+0.09(+0.87%)
Dec 26, 2012	10.16	10.28	10.02	10.11	38,582	-0.08(-0.78%)
Dec 24, 2012	10.19	10.19	10.17	10.19	23,638	-0.04(-0.35%)
Dec 21, 2012	10.39	10.45	10.14	10.23	137,876	-0.27(-2.61%)
Dec 20, 2012	10.49	10.53	10.04	10.50	48,085	-0.04(-0.34%)
Dec 19, 2012	10.54	10.61	10.48	10.54	36,268	+0.11(+1.02%)
Dec 18, 2012	10.16	10.44	10.14	10.43	32,416	+0.26(+2.52%)
Dec 17, 2012	10.15	10.17	10.11	10.17	52,169	+0.07(+0.70%)
Dec 14, 2012	9.917	10.10	9.899	10.10	30,373	+0.16(+1.60%)
Dec 13, 2012	9.979	10.05	9.828	9.943	55,715	-0.04(-0.44%)
Dec 12, 2012	10.05	10.12	9.979	9.988	25,675	-0.05(-0.53%)
Dec 11, 2012	9.908	10.08	9.820	10.04	96,714	+0.14(+1.43%)
Dec 10, 2012	9.846	9.908	9.793	9.899	41,993	+0.04(+0.45%)
Dec 07, 2012	9.890	9.890	9.740	9.855	19,049	+0.02(+0.18%)
Dec 06, 2012	9.820	9.837	9.731	9.837	46,697	+0.04(+0.45%)
Dec 05, 2012	9.890	9.899	9.784	9.793	38,454	-0.09(-0.90%)

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.