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 (%)
Sep 26, 2024	33.19	33.36	32.84	32.91	68,193	+0.13(+0.40%)
Sep 25, 2024	33.09	33.09	32.69	32.78	69,037	-0.30(-0.91%)
Sep 24, 2024	32.89	33.18	32.74	33.08	66,183	+0.13(+0.39%)
Sep 23, 2024	33.01	33.17	32.55	32.95	78,635	+0.02(+0.06%)
Sep 20, 2024	33.22	33.35	32.85	32.93	269,124	-0.45(-1.35%)
Sep 19, 2024	33.52	33.59	32.89	33.38	101,510	+0.53(+1.61%)
Sep 18, 2024	33.17	33.64	32.69	32.85	85,747	-0.31(-0.93%)
Sep 17, 2024	33.23	33.61	32.82	33.16	130,900	+0.26(+0.79%)
Sep 16, 2024	33.14	33.39	32.89	32.90	113,425	-0.12(-0.36%)
Sep 13, 2024	32.70	33.09	32.55	33.02	114,313	+0.64(+1.98%)
Sep 12, 2024	32.29	32.47	32.07	32.38	70,281	+0.28(+0.87%)
Sep 11, 2024	32.07	32.19	31.68	32.10	69,730	-0.23(-0.71%)
Sep 10, 2024	32.35	32.43	31.99	32.33	80,201	+0.13(+0.40%)
Sep 09, 2024	32.19	32.68	32.12	32.20	78,044	-0.13(-0.40%)
Sep 06, 2024	33.03	33.03	32.15	32.33	104,267	-0.69(-2.09%)
Sep 05, 2024	33.01	33.38	32.85	33.02	88,849	+0.01(+0.03%)
Sep 04, 2024	32.87	33.09	32.66	33.01	92,675	+0.20(+0.61%)

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.