Indicators

Carriage Services (NY: CSV )

32.82 -0.09 (-0.27%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.20	17.69	17.08	17.63	189,425	+0.19(+1.08%)
May 28, 2020	18.04	18.20	17.33	17.44	126,781	-0.40(-2.22%)
May 27, 2020	17.41	18.04	16.91	17.84	128,531	+0.45(+2.60%)
May 26, 2020	17.96	18.16	17.36	17.39	157,729	-0.03(-0.16%)
May 22, 2020	17.64	17.87	17.16	17.41	165,109	-0.10(-0.59%)
May 21, 2020	18.08	18.10	17.26	17.52	283,522	-0.63(-3.48%)
May 20, 2020	16.35	18.82	16.29	18.15	686,737	+3.28(+22.04%)
May 19, 2020	14.50	15.43	14.38	14.87	304,377	+0.44(+3.07%)
May 18, 2020	14.08	14.62	13.92	14.43	146,978	+0.89(+6.54%)
May 15, 2020	13.41	13.61	13.29	13.54	113,718	+0.10(+0.77%)
May 14, 2020	13.29	13.49	13.03	13.44	206,116	-0.19(-1.38%)
May 13, 2020	14.47	14.60	13.43	13.63	521,506	-0.97(-6.65%)
May 12, 2020	14.91	14.96	14.58	14.60	176,179	-0.32(-2.15%)
May 11, 2020	15.05	15.09	14.57	14.92	181,427	-0.02(-0.13%)
May 08, 2020	14.69	15.05	14.41	14.94	135,804	+0.63(+4.38%)
May 07, 2020	14.32	14.42	13.99	14.31	191,144	+0.24(+1.73%)
May 06, 2020	14.06	14.36	13.95	14.07	215,090	+0.22(+1.62%)
May 05, 2020	14.15	14.47	13.74	13.84	203,603	+0.00(+0.00%)
May 04, 2020	13.68	14.10	13.35	13.84	199,567	-0.04(-0.27%)

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.