Indicators

Carriage Services (NY: CSV )

26.31 +0.76 (+2.97%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	8.429	8.729	8.376	8.535	30,035	+0.09(+1.04%)
Sep 27, 2012	8.473	8.570	8.332	8.447	62,587	-0.02(-0.21%)
Sep 26, 2012	8.500	8.579	8.429	8.465	32,865	+0.01(+0.10%)
Sep 25, 2012	8.765	8.818	8.447	8.456	61,556	-0.28(-3.23%)
Sep 24, 2012	8.676	8.888	8.482	8.738	50,399	+0.07(+0.81%)
Sep 21, 2012	8.694	8.906	8.650	8.668	74,984	+0.00(+0.00%)
Sep 20, 2012	8.694	8.738	8.588	8.668	27,273	-0.04(-0.41%)
Sep 19, 2012	8.862	8.915	8.676	8.703	38,172	-0.19(-2.18%)
Sep 18, 2012	9.180	9.180	8.871	8.897	73,695	-0.26(-2.89%)
Sep 17, 2012	9.047	9.171	8.932	9.162	102,575	+0.11(+1.27%)
Sep 14, 2012	8.826	9.118	8.738	9.047	121,201	+0.26(+3.02%)
Sep 13, 2012	8.465	8.809	8.465	8.782	91,548	+0.33(+3.86%)
Sep 12, 2012	8.482	8.615	8.385	8.456	125,406	-0.04(-0.52%)
Sep 11, 2012	8.367	8.553	8.350	8.500	134,713	+0.11(+1.26%)
Sep 10, 2012	8.306	8.473	8.262	8.394	89,093	+0.21(+2.59%)
Sep 07, 2012	8.262	8.297	8.147	8.182	53,119	-0.08(-0.96%)
Sep 06, 2012	7.988	8.262	7.988	8.262	81,730	+0.16(+1.96%)
Sep 05, 2012	8.226	8.306	8.041	8.103	67,940	-0.13(-1.61%)

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.