Indicators

Carriage Services (NY: CSV )

27.07 +0.38 (+1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	4.892	4.979	4.813	4.892	58,076	+0.00(+0.00%)
Dec 29, 2011	4.997	5.032	4.848	4.892	23,735	-0.07(-1.41%)
Dec 28, 2011	4.944	5.006	4.848	4.962	18,848	-0.02(-0.35%)
Dec 27, 2011	4.866	4.988	4.866	4.979	19,506	+0.03(+0.71%)
Dec 23, 2011	5.023	5.041	4.944	4.944	12,571	-0.22(-4.23%)
Dec 21, 2011	5.049	5.189	5.049	5.163	12,231	+0.07(+1.46%)
Dec 20, 2011	5.128	5.172	4.875	5.089	29,243	-0.05(-0.94%)
Dec 19, 2011	4.962	5.137	4.936	5.137	38,604	+0.22(+4.44%)
Dec 16, 2011	4.805	5.119	4.805	4.918	55,250	+0.06(+1.26%)
Dec 15, 2011	4.796	5.084	4.473	4.857	51,218	+0.07(+1.46%)
Dec 14, 2011	4.717	4.840	4.717	4.787	39,789	+0.07(+1.48%)
Dec 13, 2011	4.717	4.761	4.717	4.717	9,640	-0.04(-0.92%)
Dec 12, 2011	4.840	4.857	4.761	4.761	9,695	-0.07(-1.54%)
Dec 09, 2011	4.848	4.883	4.805	4.835	6,033	+0.03(+0.64%)
Dec 08, 2011	4.918	4.962	4.805	4.805	11,919	-0.12(-2.48%)
Dec 07, 2011	4.848	4.962	4.848	4.927	10,164	+0.04(+0.89%)
Dec 06, 2011	4.962	4.979	4.883	4.883	12,249	-0.10(-1.93%)
Dec 05, 2011	5.032	5.032	4.892	4.979	19,951	-0.04(-0.87%)
Dec 02, 2011	5.110	5.154	5.023	5.023	46,600	-0.06(-1.20%)

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.