Indicators

Carriage Services (NY: CSV )

27.07 +0.38 (+1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	7.398	7.415	6.958	6.993	35,605	-0.38(-5.15%)
Sep 27, 2007	7.251	7.406	7.225	7.372	18,788	+0.11(+1.54%)
Sep 26, 2007	7.174	7.260	7.139	7.260	7,074	+0.09(+1.20%)
Sep 25, 2007	7.303	7.398	7.174	7.174	17,744	-0.09(-1.19%)
Sep 24, 2007	7.200	7.329	7.036	7.260	22,152	+0.00(+0.00%)
Sep 21, 2007	7.243	7.415	7.200	7.260	40,360	+0.01(+0.12%)
Sep 20, 2007	7.036	7.277	7.027	7.251	16,005	+0.07(+0.96%)
Sep 19, 2007	7.079	7.182	7.027	7.182	19,948	+0.02(+0.24%)
Sep 18, 2007	7.113	7.182	7.027	7.165	11,134	+0.14(+1.96%)
Sep 17, 2007	7.243	7.243	7.001	7.027	28,414	-0.25(-3.44%)
Sep 14, 2007	7.122	7.355	7.070	7.277	28,878	+0.16(+2.18%)
Sep 13, 2007	7.165	7.174	7.096	7.122	11,945	-0.04(-0.60%)
Sep 12, 2007	7.320	7.398	7.122	7.165	29,110	-0.16(-2.12%)
Sep 11, 2007	7.579	7.579	7.320	7.320	25,283	-0.13(-1.74%)
Sep 10, 2007	7.622	7.708	7.389	7.450	47,203	-0.01(-0.12%)
Sep 07, 2007	7.501	7.579	7.458	7.458	102,873	+0.00(+0.00%)
Sep 06, 2007	7.234	7.475	7.165	7.458	77,126	+0.31(+4.34%)
Sep 05, 2007	7.243	7.286	7.018	7.148	27,835	-0.13(-1.78%)

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.