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 (%)
Jun 28, 2024	27.07	27.29	26.36	26.74	352,539	-0.09(-0.33%)
Jun 27, 2024	26.99	26.99	26.35	26.83	152,630	+0.03(+0.11%)
Jun 26, 2024	26.80	27.41	26.70	26.80	136,429	-0.18(-0.66%)
Jun 25, 2024	27.27	27.27	26.79	26.98	81,748	-0.29(-1.06%)
Jun 24, 2024	27.26	27.86	27.10	27.27	90,475	+0.09(+0.33%)
Jun 21, 2024	26.84	27.78	26.83	27.18	179,464	+0.36(+1.34%)
Jun 20, 2024	27.18	27.36	26.75	26.82	57,821	-0.41(-1.50%)
Jun 18, 2024	27.56	27.63	27.07	27.23	77,902	-0.21(-0.76%)
Jun 17, 2024	27.78	28.08	27.42	27.44	78,113	-0.58(-2.06%)
Jun 14, 2024	28.50	29.00	27.91	28.02	103,308	-1.01(-3.47%)
Jun 13, 2024	28.81	29.41	28.33	29.02	167,175	+0.13(+0.45%)
Jun 12, 2024	28.83	29.44	28.60	28.89	233,269	+1.09(+3.91%)
Jun 11, 2024	28.10	28.15	27.75	27.81	81,057	-0.49(-1.73%)
Jun 10, 2024	27.91	28.39	27.67	28.30	123,997	+0.06(+0.21%)
Jun 07, 2024	28.34	28.64	28.23	28.24	103,302	-0.47(-1.63%)
Jun 06, 2024	28.28	28.97	28.28	28.71	101,595	+0.18(+0.63%)
Jun 05, 2024	27.92	28.70	27.69	28.53	275,555	+0.69(+2.47%)
Jun 04, 2024	27.14	28.33	26.90	27.84	339,674	+1.49(+5.67%)

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.