Indicators

Carriage Services (NY: CSV )

26.02 -0.29 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	5.411	5.411	5.307	5.307	10,608	-0.08(-1.45%)
May 23, 2011	5.402	5.407	5.324	5.385	16,119	+0.07(+1.30%)
May 20, 2011	5.307	5.339	5.307	5.316	3,250	-0.03(-0.49%)
May 19, 2011	5.186	5.342	5.186	5.342	34,181	+0.19(+3.70%)
May 18, 2011	5.116	5.168	5.059	5.151	15,503	+0.06(+1.19%)
May 17, 2011	5.082	5.168	5.082	5.090	17,950	-0.06(-1.18%)
May 16, 2011	5.186	5.193	5.090	5.151	14,524	-0.04(-0.68%)
May 13, 2011	5.342	5.350	5.177	5.187	34,105	-0.13(-2.51%)
May 12, 2011	5.277	5.329	5.277	5.320	5,267	+0.04(+0.82%)
May 11, 2011	5.415	5.415	5.208	5.277	12,002	-0.13(-2.39%)
May 10, 2011	5.570	5.570	4.958	5.406	63,672	-0.16(-2.79%)
May 09, 2011	5.544	5.630	5.260	5.561	46,186	+0.07(+1.26%)
May 06, 2011	5.510	5.553	4.958	5.492	49,546	+0.23(+4.43%)
May 05, 2011	5.604	5.665	5.113	5.260	78,040	-0.35(-6.30%)
May 04, 2011	5.527	5.613	5.527	5.613	52,478	+0.14(+2.52%)
May 03, 2011	5.587	5.596	5.432	5.475	15,750	-0.06(-1.09%)

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.