Stockscreener 앱 받기
49.10
0.14%
-0.07
시간 외 거래:
49.10
Carriage Services Inc 주식 (CSV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-30 | $49.92 | $48.41 | $1.52 | 68,323.0 | -0.14% |
| 2026-04-29 | $49.98 | $48.73 | $1.26 | 56,228.0 | -2.09% |
| 2026-04-28 | $52.09 | $50.21 | $1.88 | 64,330.0 | -2.77% |
| 2026-04-27 | $52.02 | $50.95 | $1.07 | 134,489.0 | +0.78% |
| 2026-04-24 | $52.10 | $50.23 | $1.87 | 129,403.0 | +1.53% |
| 2026-04-23 | $50.85 | $48.27 | $2.58 | 146,448.0 | +4.84% |
| 2026-04-22 | $48.97 | $48.12 | $0.8521 | 47,479.0 | -0.45% |
| 2026-04-21 | $49.06 | $47.94 | $1.12 | 76,567.0 | -0.68% |
| 2026-04-20 | $49.10 | $48.58 | $0.52 | 92,050.0 | +0.10% |
| 2026-04-17 | $49.00 | $48.03 | $0.97 | 60,430.0 | +1.71% |
| 2026-04-16 | $47.83 | $46.57 | $1.26 | 62,370.0 | +2.27% |
| 2026-04-15 | $47.63 | $46.54 | $1.09 | 78,783.0 | -1.76% |
| 2026-04-14 | $48.04 | $47.34 | $0.70 | 45,690.0 | -0.94% |
| 2026-04-13 | $48.66 | $47.71 | $0.955 | 93,339.0 | -0.19% |
| 2026-04-10 | $48.33 | $47.30 | $1.02 | 79,405.0 | -0.91% |
| 2026-04-09 | $49.16 | $47.09 | $2.07 | 131,936.0 | +2.29% |
| 2026-04-08 | $47.64 | $46.71 | $0.93 | 85,843.0 | +2.50% |
| 2026-04-07 | $46.60 | $45.62 | $0.98 | 115,514.0 | +1.33% |
| 2026-04-06 | $46.79 | $45.72 | $1.07 | 80,320.0 | -1.61% |
| 2026-04-02 | $46.49 | $44.99 | $1.50 | 113,419.0 | +2.22% |
| 2026-04-01 | $46.23 | $45.41 | $0.8199 | 48,913.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $52.10 | $44.99 | $7.11 | 1,879,602.0 | +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% |
4.30%
0.46%
자본화:
|
볼륨(24시간):