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 30, 2010	4.096	4.371	4.096	4.320	69,790	+0.21(+5.03%)
Sep 29, 2010	4.225	4.225	4.113	4.113	20,792	-0.11(-2.65%)
Sep 28, 2010	4.182	4.234	4.173	4.225	7,038	+0.03(+0.82%)
Sep 27, 2010	4.182	4.190	4.139	4.190	19,885	+0.00(+0.00%)
Sep 24, 2010	4.147	4.208	4.139	4.190	23,752	+0.04(+1.04%)
Sep 23, 2010	4.139	4.199	4.139	4.147	26,983	-0.03(-0.62%)
Sep 22, 2010	4.208	4.208	4.147	4.173	30,429	-0.01(-0.21%)
Sep 21, 2010	4.234	4.239	4.087	4.182	27,252	-0.04(-1.02%)
Sep 20, 2010	4.173	4.225	4.061	4.225	43,198	+0.12(+2.94%)
Sep 17, 2010	4.104	4.139	4.087	4.104	24,129	+0.02(+0.42%)
Sep 15, 2010	4.027	4.087	4.027	4.087	7,224	+0.07(+1.72%)
Sep 14, 2010	4.052	4.070	3.932	4.018	4,523	-0.01(-0.21%)
Sep 13, 2010	4.044	4.070	3.889	4.027	14,824	+0.04(+1.08%)
Sep 10, 2010	4.070	4.096	3.880	3.983	28,251	-0.15(-3.55%)
Sep 09, 2010	4.147	4.173	4.096	4.130	19,206	+0.04(+1.05%)
Sep 08, 2010	4.070	4.147	4.035	4.087	13,251	+0.07(+1.71%)
Sep 07, 2010	3.992	4.078	3.992	4.018	13,665	+0.03(+0.65%)
Sep 03, 2010	4.018	4.078	3.966	3.992	9,008	+0.00(+0.00%)
Sep 02, 2010	4.052	4.096	3.958	3.992	15,702	-0.03(-0.64%)

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.