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 (%)
Jul 29, 2016	21.99	22.22	21.88	21.89	59,764	-0.15(-0.69%)
Jul 28, 2016	21.88	22.07	21.71	22.05	166,968	+0.11(+0.49%)
Jul 27, 2016	21.78	22.09	21.71	21.94	70,921	-0.28(-1.26%)
Jul 26, 2016	22.25	22.39	22.07	22.22	73,491	+0.00(+0.00%)
Jul 25, 2016	22.32	22.32	22.09	22.22	37,122	-0.20(-0.88%)
Jul 22, 2016	22.04	22.49	22.02	22.42	57,718	+0.41(+1.88%)
Jul 21, 2016	21.69	22.05	21.69	22.00	183,898	+0.22(+0.99%)
Jul 20, 2016	21.78	21.90	21.69	21.79	40,792	+0.04(+0.17%)
Jul 19, 2016	21.98	22.01	21.65	21.75	94,528	-0.20(-0.90%)
Jul 18, 2016	21.98	22.13	21.79	21.95	53,008	+0.05(+0.21%)
Jul 15, 2016	22.01	22.04	21.74	21.90	105,375	+0.00(+0.00%)
Jul 14, 2016	22.16	22.25	21.84	21.90	62,506	-0.05(-0.21%)
Jul 13, 2016	21.80	22.16	21.44	21.95	111,831	+0.19(+0.87%)
Jul 12, 2016	21.96	21.96	21.75	21.76	61,639	-0.09(-0.41%)
Jul 11, 2016	21.77	21.92	21.73	21.85	66,973	+0.19(+0.87%)
Jul 08, 2016	21.42	21.77	21.29	21.66	116,919	+0.35(+1.65%)
Jul 07, 2016	21.13	21.34	20.98	21.31	180,333	+0.17(+0.81%)
Jul 06, 2016	20.68	21.18	20.68	21.14	66,369	+0.40(+1.91%)
Jul 05, 2016	20.84	20.86	20.67	20.74	103,370	-0.23(-1.07%)

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.