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 (%)
Sep 29, 2023	28.46	28.46	27.77	27.86	104,276	-0.45(-1.60%)
Sep 28, 2023	28.57	28.74	28.25	28.32	88,541	-0.47(-1.64%)
Sep 27, 2023	29.06	29.48	28.31	28.79	95,791	+0.01(+0.03%)
Sep 26, 2023	29.09	29.59	28.72	28.78	84,271	-0.36(-1.22%)
Sep 25, 2023	29.59	29.51	29.04	29.14	102,217	-0.58(-1.96%)
Sep 22, 2023	30.41	30.44	29.68	29.72	104,006	-0.71(-2.33%)
Sep 21, 2023	30.70	30.99	30.33	30.43	117,309	-0.49(-1.59%)
Sep 20, 2023	30.71	31.28	30.31	30.92	69,140	+0.26(+0.84%)
Sep 19, 2023	30.46	31.01	30.38	30.66	103,383	+0.19(+0.61%)
Sep 18, 2023	31.19	31.25	30.38	30.48	89,525	-0.66(-2.12%)
Sep 15, 2023	31.52	31.65	31.07	31.14	153,287	-0.37(-1.19%)
Sep 14, 2023	30.93	31.56	30.93	31.51	44,067	+0.63(+2.04%)
Sep 13, 2023	30.44	30.96	30.38	30.88	51,541	+0.40(+1.33%)
Sep 12, 2023	29.99	30.49	29.91	30.48	68,301	+0.49(+1.64%)
Sep 11, 2023	29.77	29.99	29.54	29.98	49,012	+0.37(+1.27%)
Sep 08, 2023	29.61	29.86	29.49	29.61	25,076	+0.00(+0.00%)
Sep 07, 2023	29.72	29.72	29.26	29.61	68,782	-0.13(-0.43%)
Sep 06, 2023	29.49	29.81	29.49	29.74	40,245	+0.25(+0.84%)
Sep 05, 2023	30.28	30.28	29.44	29.49	47,273	-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.