Indicators

Carriage Services (NY: CSV )

26.40 -0.16 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	4.070	4.104	4.044	4.044	21,572	-0.05(-1.26%)
Apr 27, 2006	4.078	4.096	4.078	4.096	13,105	-0.01(-0.21%)
Apr 26, 2006	4.078	4.121	4.078	4.104	8,234	+0.02(+0.42%)
Apr 25, 2006	4.078	4.104	4.070	4.087	38,853	+0.01(+0.21%)
Apr 24, 2006	4.104	4.104	4.070	4.078	18,092	-0.05(-1.25%)
Apr 21, 2006	4.061	4.139	4.061	4.130	113,775	+0.03(+0.84%)
Apr 20, 2006	4.087	4.130	4.087	4.096	75,618	-0.03(-0.84%)
Apr 19, 2006	4.052	4.130	4.044	4.130	16,817	+0.06(+1.48%)
Apr 18, 2006	4.061	4.147	4.052	4.070	18,324	-0.01(-0.21%)
Apr 17, 2006	4.009	4.096	3.794	4.078	63,904	+0.03(+0.85%)
Apr 13, 2006	4.095	4.096	4.044	4.044	11,018	-0.03(-0.85%)
Apr 12, 2006	4.070	4.087	4.018	4.078	36,417	-0.02(-0.42%)
Apr 11, 2006	4.121	4.147	4.096	4.096	52,654	-0.04(-1.04%)
Apr 10, 2006	4.173	4.173	4.130	4.139	25,167	-0.03(-0.83%)
Apr 07, 2006	4.173	4.173	4.139	4.173	12,293	+0.02(+0.41%)
Apr 06, 2006	4.173	4.182	4.121	4.156	22,268	+0.02(+0.42%)
Apr 05, 2006	4.130	4.156	4.130	4.139	15,309	-0.02(-0.41%)
Apr 04, 2006	4.147	4.182	4.096	4.156	57,525	+0.01(+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.