Stockscreener 앱 받기
46.05
0.80%
-0.37
시간 외 거래:
45.93
-0.12
-0.26%
Carriage Services Inc 주식 (CSV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $46.10 | $45.82 | $0.278 | 44,527.0 | -0.80% |
| 2025-07-22 | $46.73 | $45.86 | $0.875 | 83,315.0 | +1.38% |
| 2025-07-21 | $47.24 | $45.76 | $1.48 | 76,133.0 | -1.76% |
| 2025-07-18 | $47.48 | $46.02 | $1.45 | 90,616.0 | -0.43% |
| 2025-07-17 | $47.07 | $46.34 | $0.73 | 52,570.0 | +0.11% |
| 2025-07-16 | $46.82 | $45.87 | $0.95 | 59,541.0 | +2.07% |
| 2025-07-15 | $47.00 | $45.80 | $1.20 | 101,212.0 | -2.39% |
| 2025-07-14 | $46.93 | $46.00 | $0.9304 | 61,666.0 | +1.14% |
| 2025-07-11 | $46.93 | $46.04 | $0.891 | 57,791.0 | -0.94% |
| 2025-07-10 | $47.21 | $46.64 | $0.5683 | 84,292.0 | -0.02% |
| 2025-07-09 | $46.89 | $46.24 | $0.65 | 60,784.0 | +0.90% |
| 2025-07-08 | $46.95 | $45.75 | $1.20 | 66,966.0 | +0.37% |
| 2025-07-07 | $47.48 | $46.18 | $1.30 | 70,043.0 | -1.39% |
| 2025-07-03 | $47.09 | $46.47 | $0.6168 | 65,375.0 | +0.99% |
| 2025-07-02 | $46.51 | $45.75 | $0.7599 | 57,705.0 | +0.74% |
| 2025-07-01 | $46.46 | $45.53 | $0.925 | 59,816.0 | +0.81% |
| 2025-06-30 | $46.43 | $45.53 | $0.8982 | 108,386.0 | -0.69% |
| 2025-06-27 | $46.47 | $45.40 | $1.07 | 285,423.0 | +1.19% |
| 2025-06-26 | $45.58 | $44.09 | $1.49 | 92,577.0 | +2.89% |
| 2025-06-25 | $44.64 | $43.52 | $1.12 | 82,184.0 | +0.07% |
| 2025-06-24 | $44.66 | $43.95 | $0.715 | 44,576.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $47.48 | $45.53 | $1.95 | 1,136,879.0 | +0.68% |
| 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% |
0.00%
1.07%
자본화:
|
볼륨(24시간):