Indicators

Carriage Services (NY: CSV )

26.38 -0.16 (-0.60%)

Streaming Delayed Price Updated: 2:50 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.027	4.061	3.906	4.027	40,474	-0.03(-0.64%)
May 27, 2010	4.052	4.397	4.035	4.052	177,149	+0.08(+1.95%)
May 26, 2010	3.966	4.035	3.966	3.975	13,453	+0.05(+1.32%)
May 25, 2010	3.897	3.983	3.734	3.923	63,336	-0.04(-1.09%)
May 24, 2010	3.958	4.087	3.880	3.966	44,072	+0.00(+0.00%)
May 21, 2010	3.906	4.061	3.794	3.966	48,289	-0.04(-1.08%)
May 20, 2010	4.035	4.096	3.949	4.009	54,040	-0.12(-2.92%)
May 19, 2010	4.113	4.199	4.096	4.130	19,115	+0.01(+0.21%)
May 18, 2010	4.190	4.208	4.113	4.121	11,690	-0.07(-1.65%)
May 17, 2010	4.268	4.294	4.182	4.190	12,820	-0.05(-1.22%)
May 14, 2010	4.242	4.259	4.199	4.242	14,207	-0.04(-1.01%)
May 13, 2010	4.285	4.294	4.190	4.285	8,395	-0.03(-0.60%)
May 12, 2010	4.311	4.311	4.259	4.311	26,785	+0.02(+0.40%)
May 11, 2010	4.251	4.302	4.251	4.294	26,681	+0.05(+1.22%)
May 10, 2010	4.251	4.268	4.225	4.242	12,361	+0.04(+1.03%)
May 07, 2010	4.302	4.311	4.096	4.199	24,624	-0.04(-1.02%)
May 06, 2010	4.277	4.311	3.992	4.242	44,700	-0.03(-0.61%)
May 05, 2010	4.182	4.294	4.165	4.268	18,383	+0.09(+2.27%)
May 04, 2010	4.234	4.294	4.173	4.173	19,498	-0.10(-2.42%)

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.