Indicators

Carriage Services (NY: CSV )

26.72 +0.24 (+0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.98	20.16	19.77	19.94	141,215	+0.10(+0.50%)
Jan 28, 2016	19.80	19.99	19.63	19.84	64,370	+0.15(+0.78%)
Jan 27, 2016	19.75	20.06	19.51	19.69	74,992	-0.07(-0.36%)
Jan 26, 2016	19.76	19.90	19.62	19.76	68,518	+0.00(+0.00%)
Jan 25, 2016	19.84	19.96	19.62	19.76	79,991	-0.12(-0.59%)
Jan 22, 2016	20.07	20.24	19.67	19.88	172,943	+0.06(+0.32%)
Jan 21, 2016	20.07	20.34	19.77	19.81	103,319	-0.27(-1.34%)
Jan 20, 2016	19.44	20.23	18.99	20.08	111,344	+0.37(+1.87%)
Jan 19, 2016	20.17	20.20	19.50	19.72	68,084	-0.23(-1.17%)
Jan 15, 2016	19.76	19.95	19.95	19.95	144,002	-0.27(-1.33%)
Jan 14, 2016	20.08	20.34	19.73	20.22	85,110	+0.26(+1.31%)
Jan 13, 2016	20.29	20.45	19.69	19.96	301,736	-0.33(-1.64%)
Jan 12, 2016	20.25	20.45	19.89	20.29	160,690	+0.11(+0.53%)
Jan 11, 2016	20.37	20.50	20.08	20.18	100,904	-0.12(-0.58%)
Jan 08, 2016	20.59	20.77	20.15	20.30	134,612	-0.21(-1.01%)
Jan 07, 2016	20.63	20.86	20.27	20.51	84,131	-0.49(-2.35%)
Jan 06, 2016	20.89	21.07	20.82	21.00	57,409	-0.11(-0.51%)
Jan 05, 2016	21.05	21.22	20.73	21.11	145,882	+0.05(+0.26%)

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.