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 (%)
Feb 28, 2020	19.29	19.94	19.29	19.90	204,723	+0.30(+1.54%)
Feb 27, 2020	19.84	20.23	19.42	19.60	215,453	-0.25(-1.28%)
Feb 26, 2020	19.27	19.97	19.12	19.85	198,526	+0.74(+3.89%)
Feb 25, 2020	19.29	19.47	18.99	19.11	217,374	-0.21(-1.07%)
Feb 24, 2020	20.18	20.28	19.16	19.31	146,110	-1.29(-6.26%)
Feb 21, 2020	20.64	20.72	20.07	20.60	194,094	-0.28(-1.35%)
Feb 20, 2020	23.05	23.52	19.99	20.89	382,346	-2.63(-11.20%)
Feb 19, 2020	23.01	23.95	23.01	23.52	162,919	+0.55(+2.38%)
Feb 18, 2020	23.10	23.35	22.96	22.97	47,067	-0.12(-0.53%)
Feb 14, 2020	23.35	23.35	23.00	23.10	67,709	-0.19(-0.81%)
Feb 13, 2020	23.07	23.29	22.94	23.28	40,938	+0.32(+1.39%)
Feb 12, 2020	23.30	23.30	22.87	22.96	55,220	-0.30(-1.29%)
Feb 11, 2020	23.11	23.42	22.98	23.27	82,646	+0.19(+0.82%)
Feb 10, 2020	22.44	23.11	22.44	23.08	62,486	+0.58(+2.59%)
Feb 07, 2020	22.95	22.98	22.33	22.49	48,257	-0.53(-2.31%)
Feb 06, 2020	23.03	23.13	22.79	23.03	54,904	+0.17(+0.74%)
Feb 05, 2020	23.04	23.14	22.35	22.86	123,317	+0.01(+0.04%)
Feb 04, 2020	22.63	23.01	22.41	22.85	95,462	+0.44(+1.97%)

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.