Indicators

Carriage Services (NY: CSV )

26.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	4.311	4.389	4.294	4.389	61,237	+0.08(+1.80%)
Dec 28, 2006	4.337	4.379	4.302	4.311	125,837	-0.01(-0.20%)
Dec 27, 2006	4.354	4.380	4.320	4.320	50,914	+0.01(+0.20%)
Dec 26, 2006	4.354	4.371	4.311	4.311	18,556	-0.05(-1.19%)
Dec 22, 2006	4.380	4.397	4.354	4.363	21,688	-0.02(-0.39%)
Dec 21, 2006	4.389	4.397	4.371	4.380	15,425	+0.03(+0.59%)
Dec 20, 2006	4.337	4.354	4.337	4.354	50,683	+0.00(+0.00%)
Dec 19, 2006	4.311	4.354	4.311	4.354	26,327	+0.04(+1.00%)
Dec 18, 2006	4.311	4.328	4.303	4.311	23,659	+0.00(+0.00%)
Dec 15, 2006	4.328	4.328	4.311	4.311	15,889	-0.02(-0.40%)
Dec 14, 2006	4.320	4.354	4.320	4.328	26,327	-0.03(-0.59%)
Dec 13, 2006	4.277	4.354	4.277	4.354	19,948	+0.09(+2.02%)
Dec 12, 2006	4.277	4.320	4.259	4.268	10,438	-0.07(-1.59%)
Dec 11, 2006	4.302	4.354	4.296	4.337	3,131	-0.01(-0.20%)
Dec 08, 2006	4.328	4.397	4.311	4.346	25,863	+0.02(+0.40%)
Dec 07, 2006	4.346	4.346	4.277	4.328	19,368	-0.03(-0.59%)
Dec 06, 2006	4.354	4.354	4.337	4.354	7,422	+0.01(+0.20%)
Dec 05, 2006	4.302	4.354	4.302	4.346	4,755	+0.06(+1.41%)
Dec 04, 2006	4.337	4.346	4.277	4.285	12,757	-0.07(-1.58%)

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.