Indicators

Carriage Services (NY: CSV )

26.69 +0.25 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	32.00	32.60	31.42	31.55	98,581	-0.52(-1.63%)
Jan 28, 2021	33.21	33.21	32.03	32.07	124,486	-1.01(-3.05%)
Jan 27, 2021	33.82	33.94	32.51	33.08	130,835	-1.19(-3.47%)
Jan 26, 2021	33.74	34.40	33.57	34.27	105,904	+0.59(+1.75%)
Jan 25, 2021	33.04	33.73	32.71	33.68	143,602	+0.52(+1.58%)
Jan 22, 2021	32.63	33.17	31.98	33.16	84,617	+0.23(+0.69%)
Jan 21, 2021	32.82	33.36	32.77	32.93	99,837	+0.15(+0.46%)
Jan 20, 2021	32.34	33.00	32.34	32.78	106,661	+0.37(+1.15%)
Jan 19, 2021	32.37	32.93	32.19	32.40	80,756	+0.38(+1.19%)
Jan 15, 2021	32.09	32.48	31.59	32.02	63,096	-0.30(-0.94%)
Jan 14, 2021	32.02	32.45	31.86	32.33	95,259	+0.56(+1.77%)
Jan 13, 2021	31.56	31.82	31.27	31.77	79,869	+0.10(+0.33%)
Jan 12, 2021	31.79	32.12	31.43	31.66	86,207	+0.11(+0.36%)
Jan 11, 2021	31.67	32.30	31.43	31.55	82,537	-0.49(-1.52%)
Jan 08, 2021	32.49	32.56	31.67	32.03	96,901	-0.33(-1.03%)
Jan 07, 2021	32.39	32.80	32.06	32.37	123,519	+0.52(+1.65%)
Jan 06, 2021	30.53	32.39	30.53	31.84	164,892	+1.54(+5.09%)
Jan 05, 2021	29.53	30.50	29.53	30.30	99,636	+0.80(+2.71%)

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.