Indicators

Carriage Services (NY: CSV )

24.92 +0.21 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	30.58	31.80	30.58	31.76	95,703	+1.29(+4.24%)
Jan 30, 2023	30.50	30.71	30.05	30.46	64,749	-0.19(-0.61%)
Jan 27, 2023	30.77	31.02	30.55	30.65	40,583	-0.20(-0.64%)
Jan 26, 2023	30.37	30.89	30.07	30.85	49,033	+0.63(+2.07%)
Jan 25, 2023	30.07	30.22	29.72	30.22	48,716	+0.00(+0.00%)
Jan 24, 2023	31.08	31.08	30.08	30.22	100,726	+0.20(+0.65%)
Jan 23, 2023	30.09	30.59	29.75	30.02	69,476	+0.08(+0.26%)
Jan 20, 2023	29.98	30.14	29.49	29.95	64,833	+0.20(+0.66%)
Jan 19, 2023	29.15	29.86	28.91	29.75	53,472	+0.25(+0.86%)
Jan 18, 2023	30.13	30.27	29.45	29.49	55,094	-0.44(-1.47%)
Jan 17, 2023	29.71	30.60	29.71	29.94	79,181	+0.28(+0.96%)
Jan 13, 2023	29.47	29.82	29.19	29.65	76,208	+0.06(+0.20%)
Jan 12, 2023	30.09	30.09	29.45	29.59	69,983	-0.15(-0.49%)
Jan 11, 2023	29.71	30.12	29.45	29.74	59,279	+0.13(+0.43%)
Jan 10, 2023	28.41	29.67	28.41	29.61	64,117	+0.94(+3.28%)
Jan 09, 2023	29.48	29.70	28.65	28.67	84,258	-0.74(-2.53%)
Jan 06, 2023	28.66	29.68	28.49	29.42	68,829	+1.07(+3.77%)
Jan 05, 2023	28.48	28.55	27.77	28.35	141,926	-0.19(-0.65%)
Jan 04, 2023	28.13	28.73	27.98	28.53	84,453	+0.56(+2.00%)

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.