Indicators

Carriage Services (NY: CSV )

26.31 +0.76 (+2.97%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	5.041	5.110	4.937	5.006	19,002	+0.10(+2.14%)
Jan 30, 2012	5.058	5.102	4.901	4.901	18,227	-0.10(-1.92%)
Jan 27, 2012	5.180	5.180	4.997	4.997	11,317	-0.15(-2.89%)
Jan 26, 2012	5.172	5.233	5.137	5.145	7,824	-0.05(-1.01%)
Jan 25, 2012	5.242	5.250	5.093	5.198	14,906	-0.00(-0.01%)
Jan 24, 2012	5.180	5.224	5.180	5.199	11,676	+0.00(+0.01%)
Jan 23, 2012	5.110	5.198	5.032	5.198	7,619	+0.02(+0.46%)
Jan 20, 2012	5.110	5.174	5.110	5.174	6,427	-0.02(-0.45%)
Jan 19, 2012	5.215	5.215	5.093	5.198	4,578	+0.04(+0.85%)
Jan 18, 2012	5.067	5.154	5.067	5.154	19,226	+0.05(+1.03%)
Jan 17, 2012	5.006	5.136	4.979	5.102	6,817	+0.07(+1.39%)
Jan 13, 2012	5.102	5.154	4.962	5.032	41,645	-0.12(-2.37%)
Jan 12, 2012	5.242	5.250	5.154	5.154	14,311	-0.04(-0.84%)
Jan 11, 2012	5.128	5.276	4.988	5.198	31,836	+0.00(+0.00%)
Jan 10, 2012	5.137	5.242	4.988	5.198	41,850	+0.03(+0.51%)
Jan 09, 2012	4.979	5.233	4.979	5.172	38,653	+0.19(+3.86%)
Jan 06, 2012	4.953	4.979	4.953	4.979	11,447	+0.09(+1.78%)
Jan 05, 2012	4.805	4.979	4.805	4.892	19,770	+0.07(+1.45%)

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.