Carriage Services Inc. CSV
NYSE · Amerika Birleşik Devletleri · Tüketici Hizmetleri
$32,35+1,18 (+%3,79)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $32,49 | +%4,23 | $32,99 | $33,26 | $31,78 | 233,93K |
| 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 |