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 31, 2018	14.46	14.53	14.15	14.33	162,206	-0.10(-0.70%)
Dec 28, 2018	14.16	14.59	14.16	14.44	171,506	+0.26(+1.83%)
Dec 27, 2018	13.82	14.19	13.74	14.18	217,035	+0.18(+1.32%)
Dec 26, 2018	13.43	14.03	13.43	13.99	256,656	+0.58(+4.34%)
Dec 24, 2018	13.53	13.66	13.41	13.41	146,526	-0.19(-1.43%)
Dec 21, 2018	13.76	14.10	13.59	13.60	383,889	-0.05(-0.34%)
Dec 20, 2018	13.73	14.02	13.64	13.65	152,282	-0.12(-0.87%)
Dec 19, 2018	13.74	14.27	13.74	13.77	130,859	+0.03(+0.20%)
Dec 18, 2018	13.76	14.05	13.63	13.74	183,360	+0.08(+0.61%)
Dec 17, 2018	14.24	14.24	13.61	13.66	196,214	-0.65(-4.52%)
Dec 14, 2018	14.48	14.53	14.30	14.31	159,178	-0.28(-1.90%)
Dec 13, 2018	15.17	15.23	14.51	14.58	110,482	-0.59(-3.90%)
Dec 12, 2018	15.06	15.42	14.85	15.18	436,493	+0.32(+2.18%)
Dec 11, 2018	14.94	15.11	14.71	14.85	81,637	-0.05(-0.31%)
Dec 10, 2018	14.81	15.05	14.46	14.90	164,543	+0.06(+0.44%)
Dec 07, 2018	15.22	15.33	14.78	14.83	159,178	-0.39(-2.55%)
Dec 06, 2018	15.07	15.38	14.80	15.22	351,305	-0.05(-0.30%)
Dec 04, 2018	16.00	16.08	15.21	15.27	324,413	-0.63(-3.96%)

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.