Indicators

Carriage Services (NY: CSV )

25.80 +0.06 (+0.23%)

Streaming Delayed Price Updated: 11:02 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.768	3.130	2.768	3.130	186,796	+0.29(+10.33%)
May 28, 2009	2.837	2.923	2.819	2.837	25,747	+0.02(+0.61%)
May 27, 2009	2.811	2.914	2.811	2.819	19,948	-0.02(-0.61%)
May 26, 2009	2.759	2.929	2.759	2.837	18,556	+0.00(+0.00%)
May 22, 2009	2.759	2.975	2.759	2.837	25,886	+0.04(+1.54%)
May 21, 2009	2.897	3.087	2.785	2.794	96,628	-0.16(-5.26%)
May 20, 2009	2.811	2.949	2.759	2.949	51,900	+0.10(+3.64%)
May 19, 2009	2.837	2.888	2.802	2.845	74,516	+0.00(+0.00%)
May 18, 2009	2.845	2.880	2.794	2.845	67,801	-0.03(-1.20%)
May 15, 2009	2.906	2.932	2.647	2.880	66,722	-0.07(-2.34%)
May 14, 2009	2.785	2.949	2.759	2.949	25,916	+0.16(+5.88%)
May 13, 2009	2.906	2.906	2.742	2.785	43,384	-0.10(-3.58%)
May 12, 2009	2.776	2.932	2.733	2.888	129,246	+0.16(+6.01%)
May 11, 2009	2.802	2.802	2.587	2.725	63,177	-0.15(-5.11%)
May 08, 2009	2.725	2.923	2.656	2.871	164,835	+0.11(+4.06%)
May 07, 2009	2.906	2.906	2.544	2.759	290,623	-0.15(-5.04%)
May 06, 2009	2.509	2.906	2.509	2.906	122,730	+0.11(+4.01%)
May 05, 2009	2.535	2.794	2.535	2.794	90,901	+0.20(+7.64%)
May 04, 2009	2.630	2.630	2.595	2.595	116,691	-0.08(-2.90%)

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.