Indicators

Carriage Services (NY: CSV )

26.54 +0.52 (+2.00%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	9.321	9.594	9.268	9.383	51,930	+0.04(+0.38%)
Oct 26, 2012	9.656	9.347	9.347	9.347	34,441	-0.34(-3.46%)
Oct 25, 2012	9.594	9.683	9.480	9.683	34,457	+0.17(+1.76%)
Oct 24, 2012	8.985	9.524	8.879	9.515	102,743	+0.57(+6.42%)
Oct 23, 2012	9.180	9.338	8.915	8.941	29,839	+0.14(+1.60%)
Oct 19, 2012	8.994	8.994	8.579	8.800	55,855	-0.26(-2.92%)
Oct 18, 2012	9.135	9.142	8.959	9.065	21,511	-0.04(-0.48%)
Oct 17, 2012	8.774	9.118	8.597	9.109	71,190	+0.37(+4.24%)
Oct 16, 2012	8.729	8.756	8.623	8.738	18,338	+0.01(+0.10%)
Oct 15, 2012	8.597	8.729	8.535	8.729	24,221	+0.17(+1.96%)
Oct 12, 2012	8.518	8.641	8.473	8.562	105,242	+0.03(+0.31%)
Oct 11, 2012	8.465	8.562	8.431	8.535	13,328	+0.14(+1.68%)
Oct 10, 2012	8.412	8.473	8.376	8.394	26,834	+0.02(+0.21%)
Oct 09, 2012	8.306	8.456	8.297	8.376	15,536	+0.07(+0.85%)
Oct 08, 2012	8.420	8.420	8.244	8.306	90,704	-0.11(-1.36%)
Oct 05, 2012	8.553	8.588	8.403	8.420	26,795	-0.09(-1.04%)
Oct 04, 2012	8.262	8.588	8.262	8.509	52,409	+0.32(+3.88%)
Oct 03, 2012	8.385	8.394	8.173	8.191	94,805	-0.21(-2.52%)
Oct 02, 2012	8.482	8.615	8.332	8.403	21,494	-0.03(-0.31%)

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.