Indicators

Carriage Services (NY: CSV )

26.00 +0.46 (+1.80%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.85	36.85	36.30	36.74	45,971	+0.10(+0.26%)
May 27, 2021	36.37	36.96	36.33	36.64	131,243	+0.74(+2.05%)
May 26, 2021	35.66	36.11	35.53	35.91	62,868	+0.25(+0.70%)
May 25, 2021	36.61	36.79	35.65	35.66	71,876	-0.98(-2.67%)
May 24, 2021	36.72	36.98	36.57	36.63	58,940	+0.00(+0.00%)
May 21, 2021	36.53	36.81	36.42	36.63	57,713	+0.29(+0.79%)
May 20, 2021	35.98	36.59	35.80	36.35	65,145	+0.49(+1.36%)
May 19, 2021	35.60	35.88	35.16	35.86	72,950	+0.00(+0.00%)
May 18, 2021	36.29	36.67	35.84	35.86	108,662	-0.47(-1.29%)
May 17, 2021	36.32	36.78	36.04	36.33	50,899	-0.11(-0.32%)
May 14, 2021	36.17	36.52	35.71	36.44	89,523	+0.89(+2.51%)
May 13, 2021	34.96	35.64	34.96	35.55	32,322	+0.52(+1.48%)
May 12, 2021	35.57	35.79	35.01	35.03	60,980	-0.55(-1.53%)
May 11, 2021	36.15	36.15	35.28	35.58	68,616	-0.69(-1.90%)
May 10, 2021	36.87	36.99	36.27	36.27	77,766	-0.74(-1.99%)
May 07, 2021	36.87	37.55	36.82	37.01	43,676	+0.20(+0.55%)
May 06, 2021	36.89	37.02	36.39	36.81	58,783	-0.09(-0.23%)
May 05, 2021	36.83	37.57	36.67	36.89	90,863	+0.95(+2.63%)
May 04, 2021	35.95	36.26	35.68	35.95	92,030	-0.10(-0.26%)

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.