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 (%)
Dec 29, 2023	24.91	25.28	24.63	24.79	70,650	-0.28(-1.11%)
Dec 28, 2023	24.80	25.25	24.80	25.07	73,562	-0.02(-0.08%)
Dec 27, 2023	25.16	25.23	24.95	25.09	100,534	-0.04(-0.16%)
Dec 26, 2023	24.89	25.18	24.77	25.13	77,637	+0.13(+0.52%)
Dec 22, 2023	24.92	25.27	24.66	25.00	115,479	+0.10(+0.40%)
Dec 21, 2023	24.55	24.91	24.35	24.90	144,035	+0.48(+1.95%)
Dec 20, 2023	25.25	25.49	24.42	24.42	229,545	-0.71(-2.84%)
Dec 19, 2023	25.03	25.31	24.77	25.14	139,400	+0.24(+0.96%)
Dec 18, 2023	24.73	25.08	24.28	24.90	93,630	+0.00(+0.00%)
Dec 15, 2023	25.49	25.49	24.61	24.90	198,394	-0.34(-1.34%)
Dec 14, 2023	25.54	26.16	24.93	25.24	123,962	+0.41(+1.64%)
Dec 13, 2023	24.00	24.95	23.59	24.83	169,800	+0.69(+2.87%)
Dec 12, 2023	24.31	24.41	24.02	24.14	62,825	-0.35(-1.42%)
Dec 11, 2023	24.44	24.79	24.13	24.48	99,243	-0.21(-0.84%)
Dec 08, 2023	24.28	25.09	24.28	24.69	84,663	+0.35(+1.43%)
Dec 07, 2023	23.36	24.36	23.11	24.34	135,682	+0.98(+4.20%)
Dec 06, 2023	23.56	23.89	23.32	23.36	84,334	+0.14(+0.60%)
Dec 05, 2023	23.10	23.31	22.69	23.22	140,079	-0.08(-0.34%)
Dec 04, 2023	22.95	23.45	22.95	23.30	86,148	+0.36(+1.55%)

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.