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 (%)
Sep 29, 2023	28.59	28.59	27.90	27.99	103,819	-0.46(-1.60%)
Sep 28, 2023	28.70	28.87	28.37	28.44	88,152	-0.48(-1.64%)
Sep 27, 2023	29.18	29.61	28.43	28.92	95,371	+0.01(+0.03%)
Sep 26, 2023	29.21	29.72	28.85	28.91	83,902	-0.36(-1.22%)
Sep 25, 2023	29.72	29.64	29.16	29.26	101,769	-0.58(-1.96%)
Sep 22, 2023	30.54	30.57	29.81	29.85	103,550	-0.71(-2.33%)
Sep 21, 2023	30.84	31.13	30.46	30.56	116,795	-0.50(-1.59%)
Sep 20, 2023	30.85	31.41	30.44	31.06	68,837	+0.26(+0.84%)
Sep 19, 2023	30.59	31.15	30.52	30.80	102,929	+0.19(+0.62%)
Sep 18, 2023	31.32	31.38	30.51	30.61	89,132	-0.66(-2.12%)
Sep 15, 2023	31.66	31.79	31.21	31.27	152,615	-0.38(-1.19%)
Sep 14, 2023	31.07	31.70	31.07	31.65	43,874	+0.63(+2.04%)
Sep 13, 2023	30.57	31.10	30.51	31.02	51,315	+0.41(+1.33%)
Sep 12, 2023	30.13	30.62	30.05	30.61	68,001	+0.50(+1.64%)
Sep 11, 2023	29.90	30.13	29.67	30.12	48,798	+0.38(+1.27%)
Sep 08, 2023	29.74	29.99	29.62	29.74	24,966	+0.00(+0.00%)
Sep 07, 2023	29.85	29.85	29.39	29.74	68,480	-0.13(-0.43%)
Sep 06, 2023	29.62	29.94	29.62	29.87	40,069	+0.25(+0.84%)
Sep 05, 2023	30.41	30.41	29.57	29.62	47,065	-0.97(-3.17%)

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.