Stockscreener 앱 받기
44.50
0.74%
-0.33
시장 영업 전:
45.00
0.50
+1.12%
Carriage Services Inc 주식 (CSV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $44.95 | $44.32 | $0.63 | 93,522.0 | -0.74% |
| 2025-08-26 | $45.21 | $44.54 | $0.6699 | 87,028.0 | +0.64% |
| 2025-08-25 | $45.79 | $44.52 | $1.27 | 93,732.0 | -2.29% |
| 2025-08-22 | $46.39 | $45.40 | $0.99 | 77,566.0 | +0.95% |
| 2025-08-21 | $45.60 | $44.85 | $0.755 | 66,615.0 | +0.07% |
| 2025-08-20 | $46.24 | $45.09 | $1.15 | 67,058.0 | -1.48% |
| 2025-08-19 | $46.30 | $45.57 | $0.73 | 65,077.0 | +0.84% |
| 2025-08-18 | $46.13 | $45.34 | $0.795 | 84,814.0 | -1.00% |
| 2025-08-15 | $46.67 | $45.76 | $0.915 | 134,989.0 | -1.31% |
| 2025-08-14 | $47.67 | $45.90 | $1.77 | 284,425.0 | -3.00% |
| 2025-08-13 | $48.55 | $47.72 | $0.83 | 215,904.0 | -0.72% |
| 2025-08-12 | $48.64 | $47.62 | $1.02 | 121,916.0 | +1.68% |
| 2025-08-11 | $48.96 | $47.04 | $1.92 | 164,479.0 | -1.39% |
| 2025-08-08 | $49.41 | $48.10 | $1.31 | 150,995.0 | +0.44% |
| 2025-08-07 | $48.41 | $44.90 | $3.51 | 246,794.0 | +3.77% |
| 2025-08-06 | $46.84 | $45.10 | $1.74 | 102,899.0 | +1.54% |
| 2025-08-05 | $46.15 | $45.42 | $0.73 | 73,467.0 | +0.07% |
| 2025-08-04 | $46.19 | $45.14 | $1.05 | 63,335.0 | +0.57% |
| 2025-08-01 | $45.54 | $44.37 | $1.17 | 81,082.0 | +0.67% |
| 2025-07-31 | $45.36 | $44.31 | $1.05 | 72,533.0 | +0.34% |
| 2025-07-30 | $45.50 | $44.51 | $0.9929 | 59,802.0 | -0.25% |
| 2025-07-29 | $45.69 | $44.72 | $0.97 | 51,390.0 | -1.15% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $49.41 | $44.32 | $5.09 | 2,369,219.0 | -0.93% |
| 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% |
Carriage Services Inc 주식 (CSV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.39 | $22.45 | $3.94 | 2,192,499.0 | +10.71% |
| 2023-11 | $23.82 | $18.06 | $5.76 | 3,209,390.0 | +4.58% |
| 2023-10 | $28.84 | $21.00 | $7.84 | 2,638,985.0 | -23.54% |
| 2023-09 | $32.09 | $28.16 | $3.93 | 1,515,391.0 | -8.34% |
| 2023-08 | $32.48 | $29.67 | $2.81 | 1,255,952.0 | -4.79% |
| 2023-07 | $34.73 | $31.88 | $2.85 | 1,843,392.0 | -0.31% |
| 2023-06 | $35.59 | $25.44 | $10.15 | 2,245,733.0 | +24.12% |
| 2023-05 | $29.74 | $25.86 | $3.88 | 1,762,153.0 | -8.88% |
| 2023-04 | $30.89 | $27.51 | $3.38 | 1,301,616.0 | -5.93% |
| 2023-03 | $34.51 | $29.34 | $5.17 | 2,504,338.0 | -10.02% |
| 2023-02 | $35.99 | $30.62 | $5.37 | 1,979,722.0 | +4.63% |
| 2023-01 | $32.46 | $27.60 | $4.86 | 1,499,606.0 | +17.72% |
5.06%
자본화:
|
볼륨(24시간):