Indicators

Carriage Services (NY: CSV )

26.48 +0.08 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.294	4.302	4.259	4.285	38,621	+0.02(+0.40%)
Jan 28, 2005	4.225	4.268	4.139	4.268	34,097	+0.00(+0.00%)
Jan 27, 2005	4.302	4.302	4.225	4.268	22,847	-0.03(-0.60%)
Jan 26, 2005	4.268	4.302	4.234	4.294	32,126	+0.03(+0.81%)
Jan 25, 2005	4.182	4.302	4.147	4.259	23,543	+0.08(+1.86%)
Jan 24, 2005	4.277	4.277	4.139	4.182	40,708	-0.09(-2.22%)
Jan 21, 2005	4.311	4.354	4.225	4.277	46,159	-0.03(-0.80%)
Jan 20, 2005	4.311	4.311	4.190	4.311	272,667	-0.01(-0.20%)
Jan 19, 2005	4.354	4.397	4.311	4.320	34,445	+0.01(+0.20%)
Jan 18, 2005	4.268	4.337	4.251	4.311	76,314	+0.09(+2.25%)
Jan 14, 2005	4.259	4.268	4.216	4.216	23,195	-0.01(-0.20%)
Jan 13, 2005	4.302	4.302	4.225	4.225	17,048	+0.02(+0.41%)
Jan 12, 2005	4.156	4.225	4.156	4.208	11,597	+0.05(+1.24%)
Jan 11, 2005	4.182	4.216	4.113	4.156	28,298	-0.03(-0.62%)
Jan 10, 2005	4.225	4.234	4.182	4.182	23,427	-0.03(-0.82%)
Jan 07, 2005	4.216	4.225	4.208	4.216	10,090	-0.01(-0.20%)
Jan 06, 2005	4.225	4.268	4.182	4.225	15,193	-0.03(-0.61%)
Jan 05, 2005	4.216	4.259	4.139	4.251	44,536	-0.03(-0.60%)
Jan 04, 2005	4.225	4.277	4.182	4.277	40,476	-0.02(-0.40%)

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.