StockSelector.com
  Research, Select, & Monitor Monday, August 03, 2020 11:32:15 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Carriage Services, Inc.$22.08($.03)(.14%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 5/7/2020 to 7/31/2020 
Date Open High Low Close Volume
7/31/2020 22.770 22.880 21.200 22.110 235,800
7/30/2020 22.920 23.165 22.250 23.100 216,100
7/29/2020 21.870 23.900 21.450 23.300 369,400
7/28/2020 19.300 19.960 18.910 19.650 144,500
7/27/2020 18.940 19.470 18.630 19.420 100,500
7/24/2020 19.450 19.630 18.770 18.900 66,900
7/23/2020 18.920 19.610 18.810 19.400 390,700
7/22/2020 18.430 18.815 18.320 18.750 99,900
7/21/2020 18.300 18.820 18.090 18.580 113,200
7/20/2020 18.390 18.435 17.790 18.080 130,400
7/17/2020 18.960 19.050 18.460 18.560 90,400
7/16/2020 18.650 19.030 18.470 18.950 124,100
7/15/2020 18.340 18.980 18.340 18.730 151,700
7/14/2020 17.940 18.180 17.750 18.080 96,900
7/13/2020 17.880 18.390 17.750 17.850 172,900
7/10/2020 17.080 17.580 17.080 17.570 82,900
7/9/2020 17.490 17.570 16.740 17.110 175,700
7/8/2020 17.820 17.820 17.400 17.600 186,400
7/7/2020 17.670 17.995 17.474 17.850 198,300
7/6/2020 18.150 18.150 17.580 17.920 126,800
7/2/2020 18.180 18.350 17.570 17.660 91,400
7/1/2020 18.140 18.210 17.630 17.820 133,200
6/30/2020 18.090 18.730 17.970 18.120 181,400
6/29/2020 18.010 18.450 17.810 18.250 140,200
6/26/2020 17.800 17.900 17.430 17.770 229,100
6/25/2020 18.060 18.060 17.670 18.020 127,200
6/24/2020 18.480 18.540 18.080 18.110 160,700
6/23/2020 19.220 19.220 18.640 18.670 91,800
6/22/2020 19.260 19.260 18.540 18.980 203,100
6/19/2020 19.360 19.390 18.660 19.120 213,000
6/18/2020 18.830 19.280 18.830 19.170 156,000
6/17/2020 19.450 19.450 18.820 18.990 98,900
6/16/2020 19.500 19.630 18.790 19.460 166,900
6/15/2020 18.330 19.420 18.210 19.120 141,100
6/12/2020 19.080 19.103 18.080 18.740 163,200
6/11/2020 18.990 19.080 18.283 18.370 202,700
6/10/2020 20.390 20.840 19.600 19.670 119,100
6/9/2020 20.510 20.630 19.670 20.240 178,100
6/8/2020 20.170 20.990 19.960 20.890 146,800
6/5/2020 19.600 20.015 19.540 19.800 156,500
6/4/2020 19.900 19.900 19.000 19.300 140,100
6/3/2020 19.090 20.090 19.040 19.920 213,900
6/2/2020 18.370 18.910 18.320 18.670 199,500
6/1/2020 18.920 18.930 18.350 18.370 178,200
5/29/2020 18.260 18.780 18.135 18.720 178,400
5/28/2020 19.150 19.320 18.400 18.520 119,400
5/27/2020 18.490 19.160 17.960 18.940 121,000
5/26/2020 19.070 19.285 18.430 18.460 148,500
5/22/2020 18.730 18.970 18.225 18.490 155,500
5/21/2020 19.200 19.220 18.330 18.600 267,000
5/20/2020 17.360 19.980 17.300 19.270 646,700
5/19/2020 15.400 16.389 15.270 15.790 286,700
5/18/2020 14.950 15.520 14.780 15.320 138,400
5/15/2020 14.240 14.450 14.110 14.380 107,100
5/14/2020 14.110 14.320 13.838 14.270 194,100
5/13/2020 15.360 15.500 14.260 14.470 491,100
5/12/2020 15.830 15.880 15.480 15.500 165,900
5/11/2020 15.980 16.020 15.470 15.840 170,800
5/8/2020 15.600 15.980 15.300 15.860 127,900
5/7/2020 15.280 15.390 14.930 15.270 179,100


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.