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, 2020	17.26	17.75	17.15	17.70	188,698	+0.19(+1.08%)
May 28, 2020	18.10	18.27	17.40	17.51	126,294	-0.40(-2.22%)
May 27, 2020	17.48	18.11	16.98	17.91	128,039	+0.45(+2.60%)
May 26, 2020	18.03	18.23	17.42	17.45	157,124	-0.03(-0.16%)
May 22, 2020	17.71	17.93	17.23	17.48	164,476	-0.10(-0.59%)
May 21, 2020	18.15	18.17	17.33	17.58	282,435	-0.63(-3.48%)
May 20, 2020	16.41	18.89	16.36	18.22	684,103	+3.29(+22.04%)
May 19, 2020	14.56	15.49	14.44	14.93	303,210	+0.44(+3.07%)
May 18, 2020	14.13	14.67	13.97	14.48	146,414	+0.89(+6.54%)
May 15, 2020	13.46	13.66	13.34	13.60	113,282	+0.10(+0.77%)
May 14, 2020	13.34	13.54	13.08	13.49	205,326	-0.19(-1.38%)
May 13, 2020	14.52	14.65	13.48	13.68	519,506	-0.97(-6.65%)
May 12, 2020	14.97	15.01	14.64	14.65	175,503	-0.32(-2.15%)
May 11, 2020	15.11	15.15	14.63	14.98	180,731	-0.02(-0.13%)
May 08, 2020	14.75	15.11	14.46	14.99	135,283	+0.63(+4.38%)
May 07, 2020	14.38	14.48	14.05	14.37	190,411	+0.24(+1.73%)
May 06, 2020	14.11	14.41	14.00	14.12	214,266	+0.23(+1.63%)
May 05, 2020	14.21	14.53	13.79	13.90	202,822	+0.00(+0.00%)
May 04, 2020	13.74	14.15	13.40	13.90	198,802	-0.04(-0.27%)

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.