Indicators

Carriage Services (NY: CSV )

25.74 -0.26 (-1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.389	4.449	4.354	4.440	53,698	+0.05(+1.18%)
May 27, 2004	4.225	4.397	4.225	4.389	35,721	+0.01(+0.20%)
May 26, 2004	4.389	4.397	4.346	4.380	40,476	+0.00(+0.00%)
May 25, 2004	4.311	4.389	4.311	4.380	15,889	+0.03(+0.59%)
May 24, 2004	4.354	4.440	4.311	4.354	49,523	+0.04(+1.00%)
May 21, 2004	4.328	4.346	4.277	4.311	16,585	-0.08(-1.77%)
May 20, 2004	4.311	4.397	4.311	4.389	36,069	+0.03(+0.79%)
May 19, 2004	4.268	4.354	4.259	4.354	39,433	+0.09(+2.02%)
May 18, 2004	4.182	4.268	4.165	4.268	9,858	+0.09(+2.06%)
May 17, 2004	4.139	4.182	4.104	4.182	37,113	-0.12(-2.81%)
May 14, 2004	4.311	4.380	4.225	4.302	36,533	+0.03(+0.60%)
May 13, 2004	4.182	4.337	4.182	4.277	27,255	+0.04(+1.02%)
May 12, 2004	4.268	4.311	4.225	4.234	5,798	-0.08(-1.80%)
May 11, 2004	4.311	4.320	4.225	4.311	45,463	+0.04(+1.01%)
May 10, 2004	4.311	4.311	4.216	4.268	17,744	-0.04(-1.00%)
May 07, 2004	4.268	4.320	4.268	4.311	29,806	+0.01(+0.20%)
May 06, 2004	4.371	4.440	4.302	4.302	18,440	-0.12(-2.73%)
May 05, 2004	4.268	4.458	4.242	4.423	45,115	+0.11(+2.60%)
May 04, 2004	4.242	4.311	4.225	4.311	20,876	-0.01(-0.20%)

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.