Indicators

Carriage Services (NY: CSV )

25.58 -0.52 (-1.99%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	5.435	5.435	5.330	5.330	10,561	-0.08(-1.45%)
May 23, 2011	5.426	5.431	5.348	5.409	16,048	+0.07(+1.30%)
May 20, 2011	5.330	5.362	5.330	5.339	3,236	-0.03(-0.49%)
May 19, 2011	5.209	5.365	5.209	5.365	34,031	+0.19(+3.70%)
May 18, 2011	5.139	5.191	5.081	5.174	15,435	+0.06(+1.19%)
May 17, 2011	5.104	5.191	5.104	5.113	17,871	-0.06(-1.18%)
May 16, 2011	5.209	5.216	5.113	5.174	14,460	-0.04(-0.68%)
May 13, 2011	5.365	5.374	5.200	5.209	33,955	-0.13(-2.51%)
May 12, 2011	5.300	5.352	5.300	5.343	5,244	+0.04(+0.82%)
May 11, 2011	5.439	5.439	5.231	5.300	11,950	-0.13(-2.39%)
May 10, 2011	5.594	5.594	4.980	5.430	63,393	-0.16(-2.79%)
May 09, 2011	5.569	5.655	5.283	5.586	45,983	+0.07(+1.26%)
May 06, 2011	5.534	5.577	4.980	5.517	49,329	+0.23(+4.43%)
May 05, 2011	5.629	5.690	5.136	5.283	77,697	-0.35(-6.30%)
May 04, 2011	5.551	5.638	5.551	5.638	52,248	+0.14(+2.52%)
May 03, 2011	5.612	5.620	5.456	5.499	15,680	-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.