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 (%)
Feb 29, 2016	18.52	18.80	18.47	18.54	84,049	-0.07(-0.39%)
Feb 26, 2016	18.86	19.09	18.43	18.61	89,194	-0.23(-1.24%)
Feb 25, 2016	18.24	19.25	18.24	18.85	201,400	+0.78(+4.33%)
Feb 24, 2016	17.81	18.07	17.12	18.07	253,935	+0.02(+0.10%)
Feb 23, 2016	18.61	18.79	17.99	18.05	158,707	-0.69(-3.70%)
Feb 22, 2016	19.08	19.32	18.65	18.74	93,708	-0.22(-1.14%)
Feb 19, 2016	18.43	19.05	18.37	18.96	65,747	+0.46(+2.48%)
Feb 18, 2016	18.78	18.89	18.34	18.50	265,143	-0.36(-1.91%)
Feb 17, 2016	18.28	20.02	18.28	18.86	170,079	+0.32(+1.75%)
Feb 16, 2016	18.57	18.68	18.30	18.53	135,815	+0.17(+0.93%)
Feb 12, 2016	18.73	18.36	18.36	18.36	74,359	-0.31(-1.64%)
Feb 11, 2016	18.14	18.89	17.89	18.67	158,518	+0.30(+1.62%)
Feb 10, 2016	18.65	18.97	18.34	18.37	68,832	-0.19(-1.04%)
Feb 09, 2016	18.67	18.97	18.46	18.56	41,077	-0.22(-1.15%)
Feb 08, 2016	18.63	18.97	18.20	18.78	85,916	+0.00(+0.00%)
Feb 05, 2016	19.14	19.27	18.71	18.78	103,360	-0.37(-1.92%)
Feb 04, 2016	19.72	19.83	19.05	19.15	191,226	-0.62(-3.14%)
Feb 03, 2016	20.02	20.02	19.16	19.77	120,694	-0.07(-0.36%)
Feb 02, 2016	20.07	20.25	19.69	19.84	168,073	-0.36(-1.78%)

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.