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 29, 2015	22.41	22.49	21.89	22.31	189,759	-0.12(-0.52%)
May 28, 2015	22.56	22.57	22.23	22.43	52,976	-0.11(-0.48%)
May 27, 2015	22.38	22.60	22.06	22.53	58,395	+0.19(+0.84%)
May 26, 2015	22.70	22.92	22.06	22.35	112,135	-0.38(-1.66%)
May 22, 2015	22.81	22.72	22.72	22.72	130,369	-0.09(-0.39%)
May 21, 2015	22.75	22.93	22.62	22.81	118,113	+0.10(+0.43%)
May 20, 2015	22.84	22.98	22.54	22.71	66,917	-0.05(-0.24%)
May 19, 2015	22.85	23.00	22.51	22.77	222,363	-0.01(-0.04%)
May 18, 2015	22.61	22.99	22.33	22.78	153,152	+0.21(+0.91%)
May 15, 2015	22.39	22.62	22.29	22.57	102,581	+0.15(+0.68%)
May 14, 2015	21.99	22.43	21.89	22.42	88,883	+0.45(+2.04%)
May 13, 2015	21.90	22.02	21.61	21.97	153,200	+0.06(+0.29%)
May 12, 2015	21.92	21.97	21.52	21.91	80,366	-0.01(-0.06%)
May 11, 2015	21.95	22.08	21.79	21.92	98,252	+0.00(+0.00%)
May 08, 2015	21.92	21.97	21.38	21.92	215,387	+0.02(+0.08%)
May 07, 2015	21.94	22.15	21.72	21.90	256,976	+0.13(+0.58%)
May 06, 2015	21.72	22.73	21.37	21.78	315,057	+0.61(+2.88%)
May 05, 2015	21.21	21.28	20.96	21.17	179,097	-0.02(-0.08%)
May 04, 2015	21.14	21.44	21.06	21.18	249,826	+0.04(+0.21%)

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.