Stockscreener 앱 받기
40.48
0.65%
0.26
Carriage Services Inc 주식 (CSV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $41.01 | $39.49 | $1.52 | 250,244.0 | +0.65% |
| 2024-12-19 | $40.37 | $39.33 | $1.04 | 119,704.0 | +0.40% |
| 2024-12-18 | $41.29 | $39.67 | $1.62 | 130,797.0 | -2.48% |
| 2024-12-17 | $41.43 | $40.60 | $0.83 | 88,684.0 | +0.66% |
| 2024-12-16 | $42.13 | $40.62 | $1.51 | 160,287.0 | +0.77% |
| 2024-12-13 | $40.57 | $39.42 | $1.15 | 101,236.0 | +1.86% |
| 2024-12-12 | $40.26 | $39.69 | $0.57 | 36,520.0 | -0.50% |
| 2024-12-11 | $40.34 | $39.62 | $0.715 | 66,175.0 | +0.55% |
| 2024-12-10 | $40.24 | $39.18 | $1.06 | 61,704.0 | -0.35% |
| 2024-12-09 | $40.27 | $38.87 | $1.40 | 174,402.0 | +0.33% |
| 2024-12-06 | $40.18 | $39.27 | $0.905 | 52,550.0 | -0.15% |
| 2024-12-05 | $40.66 | $39.75 | $0.91 | 71,708.0 | -1.82% |
| 2024-12-04 | $40.70 | $40.08 | $0.625 | 42,287.0 | +0.32% |
| 2024-12-03 | $40.81 | $39.93 | $0.8819 | 71,932.0 | -0.12% |
| 2024-12-02 | $40.91 | $39.88 | $1.03 | 55,895.0 | -0.20% |
| 2024-11-29 | $40.89 | $40.10 | $0.79 | 50,810.0 | +0.40% |
| 2024-11-27 | $40.59 | $39.98 | $0.605 | 96,498.0 | +0.98% |
| 2024-11-26 | $40.62 | $39.77 | $0.845 | 55,729.0 | -1.60% |
| 2024-11-25 | $40.83 | $39.32 | $1.51 | 154,619.0 | +3.67% |
| 2024-11-22 | $39.61 | $38.95 | $0.6645 | 50,235.0 | +0.64% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.13 | $38.87 | $3.26 | 1,734,369.0 | -0.17% |
| 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% |
Carriage Services Inc 주식 (CSV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $27.89 | $23.75 | $4.14 | 2,857,802.0 | +9.50% |
| 2022-11 | $26.60 | $22.76 | $3.84 | 2,412,634.0 | +3.03% |
| 2022-10 | $34.62 | $22.71 | $11.91 | 3,000,874.0 | -24.10% |
| 2022-09 | $36.59 | $30.45 | $6.14 | 2,125,662.0 | -9.18% |
| 2022-08 | $41.51 | $34.22 | $7.29 | 2,874,759.0 | -2.40% |
| 2022-07 | $44.52 | $34.70 | $9.82 | 1,903,953.0 | -8.50% |
| 2022-06 | $41.94 | $35.46 | $6.48 | 3,048,603.0 | -1.78% |
| 2022-05 | $44.05 | $37.33 | $6.72 | 2,744,955.0 | -5.88% |
| 2022-04 | $53.95 | $42.37 | $11.58 | 2,198,427.0 | -19.58% |
| 2022-03 | $56.28 | $48.89 | $7.38 | 3,061,915.0 | +8.37% |
| 2022-02 | $52.37 | $47.07 | $5.30 | 2,729,010.0 | -2.21% |
| 2022-01 | $65.16 | $46.80 | $18.36 | 3,001,915.0 | -21.91% |
0.28%
1.28%
자본화:
|
볼륨(24시간):