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 (%)
Feb 28, 2013	15.83	16.25	15.76	16.07	160,721	+0.51(+3.29%)
Feb 27, 2013	15.22	15.74	15.04	15.55	232,302	+0.56(+3.71%)
Feb 26, 2013	14.79	15.14	14.48	15.00	221,601	+0.48(+3.28%)
Feb 25, 2013	14.59	14.85	14.46	14.52	172,190	+0.11(+0.74%)
Feb 22, 2013	13.75	14.46	13.67	14.42	117,846	+0.83(+6.11%)
Feb 21, 2013	13.58	13.81	13.24	13.59	73,325	-0.02(-0.13%)
Feb 20, 2013	14.42	14.46	13.59	13.60	171,483	-0.77(-5.34%)
Feb 19, 2013	13.86	14.53	13.86	14.37	265,734	+0.54(+3.89%)
Feb 15, 2013	13.51	13.89	13.46	13.83	94,804	+0.38(+2.82%)
Feb 14, 2013	13.32	13.49	13.22	13.45	42,037	+0.05(+0.39%)
Feb 13, 2013	13.15	13.41	13.07	13.40	59,438	+0.33(+2.50%)
Feb 12, 2013	12.64	13.12	12.64	13.07	55,742	+0.41(+3.21%)
Feb 11, 2013	13.00	13.00	12.55	12.67	54,574	-0.30(-2.35%)
Feb 08, 2013	12.93	12.99	12.87	12.97	32,719	+0.04(+0.34%)
Feb 07, 2013	12.95	12.99	12.79	12.93	65,378	+0.07(+0.55%)
Feb 06, 2013	12.51	13.09	12.51	12.86	51,002	+0.56(+4.59%)
Feb 04, 2013	12.28	12.58	12.21	12.29	55,762	-0.08(-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.