Stockscreener 앱 받기
34.61
0.44%
0.15
Carriage Services Inc 주식 (CSV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $35.14 | $34.29 | $0.85 | 212,113.0 | +0.44% |
| 2026-10-12 | $34.86 | $33.41 | $1.45 | 223,439.0 | +2.29% |
| 2026-10-09 | $33.87 | $32.92 | $0.95 | 277,377.0 | -0.12% |
| 2026-10-08 | $34.10 | $33.27 | $0.83 | 285,927.0 | -0.21% |
| 2026-10-07 | $34.09 | $32.38 | $1.71 | 322,058.0 | +2.77% |
| 2026-10-06 | $32.91 | $31.85 | $1.06 | 147,310.0 | +1.89% |
| 2026-10-05 | $32.82 | $31.54 | $1.28 | 148,277.0 | +0.34% |
| 2026-10-02 | $32.39 | $31.13 | $1.26 | 314,834.0 | +1.20% |
| 2026-10-01 | $33.26 | $31.65 | $1.61 | 372,161.0 | +1.99% |
| 2026-09-30 | $31.42 | $30.73 | $0.695 | 157,937.0 | +0.61% |
| 2026-09-29 | $31.82 | $30.83 | $0.99 | 234,893.0 | -1.27% |
| 2026-09-28 | $32.01 | $30.88 | $1.13 | 200,979.0 | -1.75% |
| 2026-09-25 | $32.31 | $31.74 | $0.5704 | 175,610.0 | -0.13% |
| 2026-09-24 | $32.03 | $31.49 | $0.54 | 163,547.0 | +0.82% |
| 2026-09-23 | $31.76 | $30.68 | $1.08 | 139,653.0 | -0.44% |
| 2026-09-22 | $31.91 | $30.91 | $0.995 | 181,178.0 | +3.17% |
| 2026-09-21 | $30.94 | $30.11 | $0.8299 | 160,598.0 | +1.31% |
| 2026-09-18 | $31.04 | $30.18 | $0.86 | 300,296.0 | -1.42% |
| 2026-09-17 | $32.11 | $30.83 | $1.28 | 156,715.0 | -3.28% |
| 2026-09-16 | $32.53 | $31.73 | $0.80 | 114,976.0 | -0.96% |
| 2026-09-15 | $32.94 | $32.20 | $0.74 | 104,787.0 | -1.71% |
Carriage Services Inc 주식 (CSV) 연도별 가격 이력
이 심층 분석에서는 Carriage Services Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CSV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carriage Services Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carriage Services Inc 주식 (CSV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $35.14 | $31.13 | $4.01 | 2,303,496.0 | +11.04% |
| 2026-09 | $34.09 | $30.11 | $3.98 | 3,420,963.0 | -7.37% |
| 2026-08 | $41.50 | $33.33 | $8.17 | 4,236,785.0 | -16.65% |
| 2026-07 | $41.73 | $36.39 | $5.34 | 2,446,352.0 | +5.29% |
| 2026-06 | $41.79 | $37.11 | $4.68 | 3,379,205.0 | -6.92% |
| 2026-05 | $49.49 | $41.17 | $8.32 | 2,190,119.0 | -16.11% |
| 2026-04 | $52.10 | $44.99 | $7.11 | 1,811,279.0 | +7.53% |
| 2026-03 | $46.15 | $41.34 | $4.81 | 2,281,356.0 | -0.89% |
| 2026-02 | $46.97 | $42.67 | $4.30 | 1,806,267.0 | +7.36% |
| 2026-01 | $44.62 | $40.94 | $3.68 | 1,531,471.0 | +1.44% |
Carriage Services Inc 주식 (CSV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.79 | $41.49 | $3.30 | 1,481,656.0 | -0.53% |
| 2025-11 | $44.64 | $39.88 | $4.76 | 1,484,139.0 | -3.13% |
| 2025-10 | $48.40 | $43.72 | $4.68 | 1,795,505.0 | +0.36% |
| 2025-09 | $45.70 | $41.38 | $4.32 | 2,267,564.0 | +1.74% |
| 2025-08 | $49.41 | $43.45 | $5.96 | 2,580,852.0 | -2.54% |
| 2025-07 | $47.48 | $44.31 | $3.17 | 1,476,532.0 | -1.79% |
| 2025-06 | $46.47 | $43.02 | $3.45 | 2,001,336.0 | +5.15% |
| 2025-05 | $44.35 | $38.10 | $6.25 | 2,314,417.0 | +8.86% |
| 2025-04 | $40.45 | $35.51 | $4.94 | 2,577,345.0 | +3.12% |
| 2025-03 | $40.63 | $37.05 | $3.58 | 2,270,060.0 | -3.39% |
| 2025-02 | $42.75 | $37.67 | $5.08 | 2,302,473.0 | -2.05% |
| 2025-01 | $42.67 | $38.17 | $4.50 | 2,733,848.0 | +2.76% |
Carriage Services Inc 주식 (CSV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.13 | $38.87 | $3.26 | 1,753,719.0 | -2.22% |
| 2024-11 | $40.89 | $36.17 | $4.72 | 1,757,689.0 | +8.45% |
| 2024-10 | $38.33 | $30.15 | $8.18 | 1,887,720.0 | +13.89% |
| 2024-09 | $33.64 | $31.68 | $1.96 | 1,837,198.0 | -0.97% |
| 2024-08 | $35.00 | $28.79 | $6.21 | 2,506,526.0 | +3.40% |
| 2024-07 | $32.56 | $25.84 | $6.72 | 2,391,357.0 | +19.45% |
| 2024-06 | $29.55 | $26.27 | $3.28 | 2,765,221.0 | -0.19% |
| 2024-05 | $28.18 | $25.17 | $3.01 | 2,974,477.0 | +5.12% |
| 2024-04 | $27.04 | $23.20 | $3.84 | 1,817,044.0 | -5.40% |
| 2024-03 | $27.29 | $24.10 | $3.19 | 1,926,069.0 | +8.94% |
| 2024-02 | $27.47 | $22.96 | $4.51 | 1,820,017.0 | +0.45% |
| 2024-01 | $25.64 | $22.84 | $2.80 | 1,977,739.0 | -1.20% |
0.43%
자본화:
|
볼륨(24시간):