XNYS
Datos históricos de Carriage Services, Inc.
Carriage Services, Inc. · CSV
$33.69
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:33:41 UTC
- Variación en el periodo
- −23.52%
- Máximo
- US$52.10
- 24 de abril de 2026
- Mínimo
- US$30.11
- 21 de septiembre de 2026
- Volumen medio diario
- 0.12 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 33.74 | 33.87 | 32.92 | 33.69 | −0.12% | 277,376.938 |
| 8 oct 2026 | 33.49 | 34.10 | 33.27 | 33.73 | −0.21% | 285,927.11 |
| 7 oct 2026 | 32.67 | 34.09 | 32.39 | 33.80 | +2.77% | 322,058.399 |
| 6 oct 2026 | 32.55 | 32.91 | 31.85 | 32.89 | +1.89% | 147,309.925 |
| 5 oct 2026 | 31.93 | 32.82 | 31.54 | 32.28 | +0.34% | 148,276.564 |
| 2 oct 2026 | 31.97 | 32.39 | 31.13 | 32.17 | +1.20% | 314,834.076 |
| 1 oct 2026 | 32.99 | 33.26 | 31.65 | 31.79 | +1.99% | 372,160.576 |
| 30 sep 2026 | 31.26 | 31.42 | 30.73 | 31.17 | +0.61% | 157,936.989 |
| 29 sep 2026 | 31.37 | 31.82 | 30.83 | 30.98 | −1.27% | 235,924.381 |
| 28 sep 2026 | 31.88 | 32.01 | 30.88 | 31.38 | −1.75% | 200,978.628 |
| 25 sep 2026 | 32.01 | 32.31 | 31.74 | 31.94 | −0.13% | 175,610.174 |
| 24 sep 2026 | 31.53 | 32.03 | 31.49 | 31.98 | +0.82% | 163,649.507 |
| 23 sep 2026 | 31.76 | 31.76 | 30.68 | 31.72 | −0.44% | 139,652.669 |
| 22 sep 2026 | 31.25 | 31.91 | 30.92 | 31.86 | +3.17% | 181,178.024 |
| 21 sep 2026 | 30.48 | 30.94 | 30.11 | 30.88 | +1.31% | 160,628.34 |
| 18 sep 2026 | 30.75 | 31.04 | 30.18 | 30.48 | −1.42% | 300,300.048 |
| 17 sep 2026 | 32.06 | 32.11 | 30.83 | 30.92 | −3.28% | 156,741.614 |
| 16 sep 2026 | 32.26 | 32.53 | 31.73 | 31.97 | −0.96% | 114,979.404 |
| 15 sep 2026 | 32.94 | 32.94 | 32.20 | 32.28 | −1.71% | 104,889.261 |
| 14 sep 2026 | 33.00 | 33.01 | 32.00 | 32.84 | +0.98% | 407,558.854 |
| 11 sep 2026 | 32.59 | 32.61 | 32.18 | 32.52 | +1.03% | 165,763.587 |
| 10 sep 2026 | 32.14 | 32.91 | 32.00 | 32.19 | +0.06% | 133,150.365 |
| 9 sep 2026 | 32.88 | 33.11 | 32.07 | 32.17 | −2.49% | 147,469.216 |
| 8 sep 2026 | 33.66 | 33.67 | 32.94 | 32.99 | −2.74% | 117,537.694 |
| 4 sep 2026 | 33.48 | 34.09 | 33.32 | 33.92 | +0.18% | 65,166.211 |
| 3 sep 2026 | 33.64 | 34.09 | 33.19 | 33.86 | +1.53% | 87,950.166 |
| 2 sep 2026 | 33.54 | 33.70 | 33.22 | 33.35 | +0.72% | 93,448.692 |
| 1 sep 2026 | 34.03 | 34.08 | 33.09 | 33.11 | −1.60% | 112,319.66 |
| 31 ago 2026 | 34.00 | 34.17 | 33.60 | 33.65 | −1.29% | 124,525.243 |
| 28 ago 2026 | 34.28 | 34.55 | 34.00 | 34.09 | −0.50% | 73,733.806 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.