Carriage Services Inc【CSV】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NYSE
Carriage Services Inc (CSV)
Carriage Services Inc (CSV) 과거

Carriage Services Inc (CSV)

41.17

0.26

(0.64%)

마감 27 2월 6:00AM

41.16

-0.01

(-0.02%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.26	0.635541432413	40.91	41.625	40.5147	89986	40.99369261	CS
4	0.47	1.15479115479	40.7	42.75	39.7413	178008	41.26056307	CS
12	0.805	1.9943019943	40.365	42.75	38.1721	119668	40.63534305	CS
26	8.52	26.0949464012	32.65	42.75	30.16	102298	37.74955867	CS
52	14.85	56.4209726444	26.32	42.75	23.2	109261	32.2350955	CS
156	-8.63	-17.3293172691	49.8	56.2784	18.06	108637	32.39574323	CS
260	20.69	101.025390625	20.48	66.33	13.54	118438	32.78589686	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740613200	41.17	0.26	0.64	40.67	41.32	40.67	73340
1740526800	40.91	0.21	0.52	40.97	41.22	40.825	81407
1740440400	40.7	-0.05	-0.12	41.09	41.25	40.7	86366
1740181200	40.75	-0.25	-0.61	41.42	41.42	40.66	99782
1740094800	41	-0.54	-1.30	41.24	41.37	40.5147	79884
1740008400	41.54	0.59	1.44	40.91	41.625	40.8863	102489
1739922000	40.95	-0.25	-0.61	41.22	41.3461	40.83	74266
1739576400	41.2	-1	-2.37	42.44	42.51	40.83	164078
1739490000	42.2	1.4	3.43	41.21	42.75	41.14	153853
1739403600	40.8	-0.28	-0.68	40.78	41.1104	40.42	119083
1739317200	41.08	0.22	0.54	40.48	41.24	40.4	56348
1739230800	40.86	-0.13	-0.32	41.32	41.37	40.67	91556
1738971600	40.99	-0.53	-1.28	41.51	41.5877	40.716	151912
1738885200	41.52	0.7	1.71	41.07	41.6	40.45	99967
1738798800	40.82	-0.05	-0.12	41	41.06	40.52	128304
1738712400	40.87	0.42	1.04	40.42	40.9325	40.4	147248
1738626000	40.45	-0.5	-1.22	40.2	40.62	39.7413	332319
1738366800	40.95	-0.6	-1.44	41.63	41.75	40.77	144469
1738280400	41.55	-0.18	-0.43	42.14	42.67	41.27	233119
1738194000	41.73	1.23	3.04	40.7	41.73	40	1035695
1738107600	40.5	0.11	0.27	40.17	40.8	40.17	43232
1738021200	40.39	0.76	1.92	39.67	40.53	39.05	73776
1737762000	39.63	-0.04	-0.10	39.3	39.81	39.16	48523
1737675600	39.67	0	0.00	39.67	39.67	39.67	0
1737589200	39.67	-0.93	-2.29	40.5	40.5	39.445	59234
1737502800	40.6	0.48	1.20	40.5	41.11	40.4	100976
1737157200	40.12	0.29	0.73	40	40.5	39.77	99222
1737070800	39.83	-0.25	-0.62	39.9	40.335	39.67	69562
1736984400	40.08	0.4	1.01	40.05	40.51	39.75	150918
1736898000	39.68	0.5	1.28	39.57	40.07	39.12	94930
1736811600	39.18	0.55	1.42	38.26	39.22	38.1721	61550
1736552400	38.63	-0.72	-1.83	38.81	39.3	38.28	107211
1736379600	39.35	0.43	1.10	38.665	39.5281	38.44	88125
1736293200	38.92	-0.38	-0.97	39.49	39.55	38.32	166319
1736206800	39.3	0.14	0.36	39.185	39.39	38.9264	61225
1735947600	39.16	0.14	0.36	39.1257	39.185	38.6	53556
1735861200	39.02	-0.83	-2.08	40.34	40.34	38.39	79988
1735688400	39.85	0.2	0.50	39.9	40.315	39.71	65858
1735602000	39.65	-0.24	-0.60	39.83	39.98	39.18	46014
1735342800	39.89	-0.56	-1.38	40.19	41	39.565	63776
1735256400	40.45	0.13	0.32	40.21	40.635	39.92	58048
1735077840	40.32	0.23	0.57	40.18	40.34	39.74	26097
1734997200	40.09	-0.39	-0.96	40.08	40.345	39.2607	77635
1734738000	40.48	0.26	0.65	40.105	41.01	39.495	242653
1734651600	40.22	0.16	0.40	40.4	40.4	39.33	135634
1734565200	40.06	-1.02	-2.48	41.12	41.29	39.67	130512
1734478800	41.08	0.27	0.66	40.61	41.43	40.6	88188
1734392400	40.81	0.31	0.77	40.755	42.13	40.7	159265
1734133200	40.5	0.74	1.86	39.55	40.56	39.423	101966
1734046800	39.76	-0.2	-0.50	39.93	40.26	39.69	37646
1733960400	39.96	0.22	0.55	39.89	40.335	39.62	80973
1733874000	39.74	-0.14	-0.35	39.59	40.24	39.1809	62581
1733787600	39.88	0.13	0.33	39.615	40.265	38.87	175066
1733528400	39.75	-0.06	-0.15	39.86	40.05	39.275	52837
1733442000	39.81	-0.74	-1.82	40.42	40.66	39.75	70090
1733355600	40.55	0.13	0.32	40.365	40.705	40.08	46739
1733269200	40.42	-0.05	-0.12	40.63	40.81	39.9281	71087
1733182800	40.47	-0.08	-0.20	40.6695	40.913	39.885	57944
1732917840	40.55	0.16	0.40	40.67	40.79	40.1	49709
1732750800	40.39	0.39	0.98	40	40.59	39.985	97887

Carriage Services

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관