Carriage Services Inc. CSV
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$32,49+1,32 (+4,23 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $32,31 | +3,67 % | $32,99 | $33,26 | $31,78 | 142,64K |
| 2026-09-30 | $31,17 | +0,61 % | $31,26 | $31,42 | $30,73 | 157,90K |
| 2026-09-29 | $30,98 | -1,27 % | $31,37 | $31,82 | $30,83 | 235,90K |
| 2026-09-28 | $31,38 | -1,75 % | $31,88 | $32,01 | $30,88 | 201,00K |
| 2026-09-25 | $31,94 | -0,13 % | $32,01 | $32,31 | $31,74 | 175,60K |
| 2026-09-24 | $31,98 | +0,82 % | $31,53 | $32,03 | $31,49 | 163,50K |
| 2026-09-23 | $31,72 | -0,44 % | $31,76 | $31,76 | $30,68 | 139,70K |
| 2026-09-22 | $31,86 | +3,17 % | $31,25 | $31,91 | $30,92 | 181,20K |
| 2026-09-21 | $30,88 | +1,31 % | $30,48 | $30,94 | $30,11 | 160,60K |
| 2026-09-18 | $30,48 | -1,42 % | $30,75 | $31,04 | $30,18 | 300,30K |
| 2026-09-17 | $30,92 | -3,28 % | $32,06 | $32,11 | $30,83 | 156,70K |
| 2026-09-16 | $31,97 | -0,96 % | $32,26 | $32,53 | $31,73 | 115,00K |
| 2026-09-15 | $32,28 | -1,71 % | $32,94 | $32,94 | $32,20 | 104,80K |
| 2026-09-14 | $32,84 | +0,98 % | $33,00 | $33,01 | $32,00 | 407,60K |
| 2026-09-11 | $32,52 | +1,03 % | $32,59 | $32,61 | $32,18 | 165,80K |
| 2026-09-10 | $32,19 | +0,06 % | $32,14 | $32,91 | $32,00 | 133,10K |
| 2026-09-09 | $32,17 | -2,49 % | $32,88 | $33,11 | $32,07 | 147,50K |
| 2026-09-08 | $32,99 | -2,74 % | $33,66 | $33,67 | $32,94 | 117,30K |
| 2026-09-04 | $33,92 | +0,18 % | $33,48 | $34,09 | $33,32 | 65,20K |
| 2026-09-03 | $33,86 | +1,53 % | $33,64 | $34,09 | $33,19 | 87,90K |
| 2026-09-02 | $33,35 | +0,72 % | $33,54 | $33,70 | $33,22 | 93,40K |
| 2026-09-01 | $33,11 | -1,60 % | $34,03 | $34,08 | $33,09 | 112,30K |
| 2026-08-31 | $33,65 | -1,29 % | $34,00 | $34,17 | $33,60 | 124,50K |
| 2026-08-28 | $34,09 | -0,50 % | $34,28 | $34,55 | $34,00 | 73,70K |
| 2026-08-27 | $34,26 | -1,44 % | $34,45 | $34,73 | $33,93 | 117,60K |
| 2026-08-26 | $34,76 | -0,11 % | $34,79 | $35,17 | $34,57 | 86,70K |
| 2026-08-25 | $34,80 | +0,67 % | $34,37 | $34,84 | $34,02 | 97,00K |
| 2026-08-24 | $34,57 | +0,35 % | $34,61 | $35,09 | $34,48 | 68,50K |
| 2026-08-21 | $34,45 | -0,23 % | $34,64 | $35,13 | $34,23 | 136,50K |
| 2026-08-20 | $34,53 | +0,20 % | $34,16 | $34,66 | $33,96 | 129,90K |
| 2026-08-19 | $34,46 | +0,32 % | $34,73 | $35,01 | $34,17 | 114,10K |
| 2026-08-18 | $34,35 | -1,18 % | $35,26 | $35,43 | $34,11 | 192,20K |
| 2026-08-17 | $34,76 | -4,61 % | $36,16 | $36,40 | $34,70 | 200,20K |
| 2026-08-14 | $36,44 | +4,35 % | $35,04 | $36,59 | $34,87 | 222,10K |
| 2026-08-13 | $34,92 | +3,65 % | $34,99 | $35,79 | $34,42 | 404,00K |
| 2026-08-12 | $33,69 | +0,15 % | $33,61 | $34,45 | $33,33 | 442,60K |
| 2026-08-11 | $33,64 | -1,78 % | $34,25 | $34,65 | $33,62 | 279,30K |
| 2026-08-10 | $34,25 | -4,52 % | $35,50 | $36,00 | $34,18 | 273,70K |
| 2026-08-07 | $35,87 | -3,05 % | $36,60 | $36,95 | $35,29 | 481,70K |
| 2026-08-06 | $37,00 | -10,63 % | $37,98 | $39,50 | $35,75 | 434,80K |
| 2026-08-05 | $41,40 | +2,20 % | $40,58 | $41,50 | $39,78 | 151,70K |
| 2026-08-04 | $40,51 | -0,25 % | $40,15 | $40,83 | $40,04 | 146,90K |
| 2026-08-03 | $40,61 | +0,59 % | $40,88 | $41,50 | $39,99 | 76,90K |
| 2026-07-31 | $40,37 | +0,62 % | $39,72 | $40,90 | $39,70 | 101,30K |
| 2026-07-30 | $40,12 | -1,59 % | $40,73 | $40,73 | $39,73 | 114,10K |
| 2026-07-29 | $40,77 | -0,17 % | $41,04 | $41,73 | $40,30 | 114,70K |
| 2026-07-28 | $40,84 | +2,10 % | $40,54 | $41,34 | $40,24 | 130,40K |
| 2026-07-27 | $40,00 | +2,67 % | $38,71 | $40,20 | $38,71 | 105,40K |
| 2026-07-24 | $38,96 | +3,15 % | $38,13 | $39,27 | $37,84 | 132,30K |
| 2026-07-23 | $37,77 | +2,08 % | $36,55 | $38,44 | $36,45 | 189,80K |
| 2026-07-22 | $37,00 | +0,95 % | $36,95 | $37,11 | $36,65 | 88,40K |
| 2026-07-21 | $36,65 | -1,21 % | $36,74 | $37,07 | $36,39 | 74,70K |
| 2026-07-20 | $37,10 | -1,51 % | $37,44 | $37,84 | $36,91 | 110,60K |
| 2026-07-17 | $37,67 | -3,14 % | $39,09 | $39,35 | $37,46 | 116,20K |
| 2026-07-16 | $38,89 | +2,32 % | $38,24 | $39,23 | $38,24 | 150,30K |
| 2026-07-15 | $38,01 | -0,73 % | $38,25 | $38,87 | $37,82 | 105,90K |
| 2026-07-14 | $38,29 | -2,84 % | $39,11 | $39,32 | $38,26 | 158,10K |
| 2026-07-13 | $39,41 | +4,07 % | $38,16 | $39,76 | $38,16 | 139,40K |
| 2026-07-10 | $37,87 | -0,53 % | $37,99 | $38,35 | $37,76 | 74,50K |
| 2026-07-09 | $38,07 | -0,91 % | $38,14 | $38,76 | $37,78 | 56,20K |
| 2026-07-08 | $38,42 | -1,46 % | $38,96 | $39,13 | $38,31 | 152,10K |
| 2026-07-07 | $38,99 | +1,88 % | $38,68 | $39,12 | $38,28 | 96,30K |
| 2026-07-06 | $38,27 | -1,92 % | $39,02 | $39,02 | $38,01 | 106,50K |
| 2026-07-02 | $39,02 | +1,14 % | $38,68 | $39,07 | $38,42 | 72,70K |
| 2026-07-01 | $38,58 | +0,63 % | $38,61 | $39,38 | $38,40 | 83,00K |
| 2026-06-30 | $38,34 | -0,65 % | $38,44 | $38,48 | $37,51 | 75,80K |
| 2026-06-29 | $38,59 | -1,25 % | $39,09 | $39,53 | $38,33 | 121,50K |
| 2026-06-26 | $39,08 | +4,55 % | $37,60 | $39,26 | $37,36 | 428,50K |
| 2026-06-25 | $37,38 | -3,26 % | $38,41 | $38,76 | $37,14 | 100,50K |
| 2026-06-24 | $38,64 | -1,90 % | $39,49 | $39,99 | $38,50 | 109,20K |
| 2026-06-23 | $39,39 | +2,95 % | $38,53 | $39,45 | $37,93 | 325,60K |
| 2026-06-22 | $38,26 | +0,26 % | $37,76 | $38,72 | $37,46 | 104,20K |
| 2026-06-18 | $38,16 | +0,66 % | $38,01 | $38,33 | $37,62 | 161,00K |
| 2026-06-17 | $37,91 | -1,86 % | $38,32 | $38,80 | $37,40 | 134,80K |
| 2026-06-16 | $38,63 | +0,10 % | $38,94 | $39,41 | $38,43 | 113,60K |
| 2026-06-15 | $38,59 | -4,34 % | $40,27 | $40,74 | $38,51 | 169,00K |
| 2026-06-12 | $40,34 | +1,74 % | $39,93 | $40,88 | $39,37 | 108,20K |
| 2026-06-11 | $39,65 | -0,87 % | $40,01 | $40,01 | $38,36 | 194,00K |
| 2026-06-10 | $40,00 | +3,92 % | $38,58 | $40,07 | $38,58 | 292,70K |
| 2026-06-09 | $38,49 | +1,77 % | $37,90 | $38,61 | $37,90 | 152,30K |
| 2026-06-08 | $37,82 | +0,77 % | $37,48 | $38,58 | $37,15 | 117,20K |
| 2026-06-05 | $37,53 | -0,05 % | $37,76 | $38,40 | $37,26 | 114,50K |
| 2026-06-04 | $37,55 | +0,62 % | $38,21 | $38,32 | $37,11 | 103,80K |
| 2026-06-03 | $37,32 | -4,89 % | $39,10 | $39,16 | $37,24 | 296,90K |
| 2026-06-02 | $39,24 | -3,14 % | $40,07 | $40,95 | $39,06 | 105,10K |
| 2026-06-01 | $40,51 | -1,65 % | $41,07 | $41,79 | $40,42 | 104,60K |
| 2026-05-29 | $41,19 | -3,06 % | $42,40 | $42,50 | $41,17 | 87,90K |
| 2026-05-28 | $42,49 | -1,83 % | $43,45 | $44,15 | $42,27 | 182,60K |
| 2026-05-27 | $43,28 | -2,08 % | $44,41 | $45,34 | $43,16 | 123,30K |
| 2026-05-26 | $44,20 | +1,07 % | $43,37 | $44,57 | $43,28 | 94,60K |