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 (%)
Jun 30, 2014	15.32	15.35	15.08	15.29	139,472	-0.06(-0.41%)
Jun 27, 2014	15.24	15.46	15.21	15.35	433,731	-0.01(-0.06%)
Jun 26, 2014	15.51	15.51	15.17	15.36	66,597	-0.11(-0.69%)
Jun 25, 2014	15.29	15.51	15.17	15.46	79,426	+0.09(+0.58%)
Jun 24, 2014	15.54	15.70	15.31	15.37	44,727	-0.12(-0.75%)
Jun 23, 2014	15.53	15.57	15.33	15.49	43,197	-0.07(-0.46%)
Jun 20, 2014	15.84	15.84	15.54	15.56	122,367	-0.26(-1.64%)
Jun 19, 2014	16.05	16.11	15.55	15.82	66,571	-0.18(-1.12%)
Jun 18, 2014	15.31	16.03	15.25	16.00	101,001	+0.64(+4.18%)
Jun 17, 2014	15.34	15.37	15.19	15.36	127,050	-0.02(-0.12%)
Jun 16, 2014	15.37	15.44	15.21	15.37	73,308	+0.02(+0.12%)
Jun 13, 2014	15.70	15.70	15.17	15.36	112,658	-0.35(-2.22%)
Jun 12, 2014	15.78	15.79	15.51	15.70	149,077	-0.08(-0.51%)
Jun 11, 2014	15.78	15.86	15.65	15.79	60,217	+0.01(+0.06%)
Jun 10, 2014	15.79	15.86	15.60	15.78	79,124	-0.20(-1.23%)
Jun 06, 2014	16.01	16.24	15.78	15.97	55,941	+0.04(+0.28%)
Jun 05, 2014	15.79	16.09	15.62	15.93	75,981	+0.17(+1.08%)
Jun 04, 2014	15.47	15.82	15.39	15.76	103,995	+0.29(+1.90%)
Jun 03, 2014	16.01	16.01	15.43	15.46	136,488	-0.56(-3.51%)

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.