Stockscreener 앱 받기
34.91
3.62%
1.22
시간 외 거래:
34.92
0.01
+0.03%
Carriage Services Inc 주식 (CSV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $35.79 | $34.42 | $1.37 | 363,527.0 | +3.62% |
| 2026-08-12 | $34.45 | $33.33 | $1.12 | 442,567.0 | +0.15% |
| 2026-08-11 | $34.65 | $33.62 | $1.03 | 279,302.0 | -1.78% |
| 2026-08-10 | $36.00 | $34.18 | $1.82 | 273,732.0 | -4.52% |
| 2026-08-07 | $36.95 | $35.29 | $1.66 | 464,715.0 | -3.05% |
| 2026-08-06 | $39.50 | $35.75 | $3.75 | 434,776.0 | -10.63% |
| 2026-08-05 | $41.50 | $39.78 | $1.72 | 151,730.0 | +2.20% |
| 2026-08-04 | $40.83 | $40.04 | $0.79 | 146,850.0 | -0.25% |
| 2026-08-03 | $41.50 | $39.99 | $1.51 | 76,900.0 | +0.59% |
| 2026-07-31 | $40.90 | $39.70 | $1.20 | 76,742.0 | +0.62% |
| 2026-07-30 | $40.73 | $39.73 | $1.00 | 114,078.0 | -1.59% |
| 2026-07-29 | $41.73 | $40.30 | $1.43 | 114,709.0 | -0.17% |
| 2026-07-28 | $41.34 | $40.24 | $1.10 | 130,432.0 | +2.10% |
| 2026-07-27 | $40.20 | $38.71 | $1.49 | 105,402.0 | +2.67% |
| 2026-07-24 | $39.27 | $37.84 | $1.43 | 132,309.0 | +3.15% |
| 2026-07-23 | $38.44 | $36.45 | $1.99 | 189,848.0 | +2.08% |
| 2026-07-22 | $37.11 | $36.65 | $0.46 | 87,932.0 | +0.95% |
| 2026-07-21 | $37.07 | $36.39 | $0.68 | 74,692.0 | -1.21% |
| 2026-07-20 | $37.84 | $36.91 | $0.925 | 110,634.0 | -1.51% |
| 2026-07-17 | $39.34 | $37.46 | $1.88 | 116,233.0 | -3.14% |
| 2026-07-16 | $39.23 | $38.24 | $0.985 | 150,310.0 | +2.32% |
| 2026-07-15 | $38.87 | $37.81 | $1.05 | 105,627.0 | -0.73% |
| 2026-07-14 | $39.31 | $38.26 | $1.05 | 157,798.0 | -2.84% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $41.50 | $33.33 | $8.17 | 2,634,099.0 | -13.52% |
| 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% |
0.69%
2.32%
자본화:
|
볼륨(24시간):