Carriage Services Inc【CSV】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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

Carriage Services Inc (CSV)

40.00

-0.65

(-1.60%)

마감 27 11월 6:00AM

40.00

0.00

(0.00%)

시간외 거래: 9:19AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.21	3.11936065996	38.79	40.83	38.0101	80317	39.52213338	CS
4	7.67	23.7240952676	32.33	40.83	32.15	100907	38.31233213	CS
12	7.2	21.9512195122	32.8	40.83	30.16	88846	34.59995766	CS
26	13.28	49.7005988024	26.72	40.83	25.84	109889	31.23631095	CS
52	17.58	78.412132025	22.42	40.83	22.05	105816	28.32797676	CS
156	-12.9	-24.3856332703	52.9	66.33	18.06	113966	34.76008637	CS
260	15.98	66.5278934221	24.02	66.33	13.54	117584	32.11616499	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732664400	40	-0.65	-1.60	40.405	40.405	39.77	57293
1732578000	40.65	1.44	3.67	39.57	40.83	39.4166	156259
1732318800	39.21	0.25	0.64	39.44	39.61447	38.95	52047
1732232400	38.96	0.71	1.86	38.0101	39.34	38.0101	66977
1732146000	38.25	-0.55	-1.42	38.37	38.77	38.03	56615
1732059600	38.8	-0.05	-0.13	38.79	39.15	38.48	69685
1731973200	38.85	0.75	1.97	37.94	38.93	37.8	99774
1731714000	38.1	-0.05	-0.13	38.58	38.58	37.23	89889
1731627600	38.15	-0.42	-1.09	38.69	38.735	38.01	59904
1731541200	38.57	-0.93	-2.35	39.565	39.58	38.5	52335
1731454800	39.5	-0.44	-1.10	40.04	40.285	39.18	65327
1731368400	39.94	0.55	1.40	39.88	40.468	39.58	101392
1731109200	39.39	0.05	0.13	39.575	39.68	39.11	78370
1731022800	39.34	-0.48	-1.21	39.72	39.7722	39.1	68963
1730936400	39.82	1.85	4.87	39.73	39.8317	38.76	186623
1730850000	37.97	0.43	1.15	37.8	38.09	37.51	103688
1730763600	37.54	0.65	1.76	36.88	38.19	36.86	112170
1730500800	36.89	-0.5	-1.34	37.7	37.7	36.17	153736
1730414400	37.39	4.73	14.48	34.99	38.325	34.98	349182
1730328000	32.659999	0.07	0.21	32.52	33	32.52	60128
1730241600	32.59	-0.05	-0.15	32.33	32.775	32.15	35082
1730155200	32.64	0.55	1.71	32.14	32.9	32.14	52223
1729896000	32.09	-0.02	-0.06	32.259999	32.479999	31.93	49229
1729809600	32.11	-0.18	-0.56	32.4042	32.4042	31.705	88951
1729723200	32.29	0.29	0.91	31.91	32.34	31.7506	67349
1729636800	32	-0.09	-0.28	31.75	32.049999	31.68	218794
1729550400	32.09	-0.26	-0.80	32.259999	32.4	31.86	52710
1729291200	32.35	0	0.00	32.4	32.74	32.0601	75361
1729204800	32.35	0.89	2.83	31.52	32.36	31.39	83032
1729118400	31.46	0.45	1.45	31.33	31.6116	31.145	74521
1729032000	31.01	0.15	0.49	30.9	31.26	30.8	52308
1728945600	30.86	0.02	0.06	30.81	30.99	30.6	28959
1728686400	30.84	0.17	0.55	30.66	31.105	30.4473	38639
1728600000	30.67	0.32	1.05	30.29	30.695	30.16	65636
1728513600	30.35	-0.33	-1.08	30.81	31.03	30.35	71114
1728427200	30.68	-0.52	-1.67	31.305	31.34	30.63	131205
1728340800	31.2	-0.72	-2.26	31.73	31.85	31.11	70415
1728081600	31.92	0.21	0.66	31.955	32.15	31.6	48233
1727995200	31.71	-0.72	-2.22	32.064999	32.24	31.65	53350
1727908800	32.43	-0.32	-0.98	32.613999	32.72	32.39	49237
1727822400	32.75	-0.08	-0.24	32.61	32.88	32.3571	67882
1727735520	32.83	0.01	0.03	32.78	32.92	32.415	76175
1727476800	32.82	-0.09	-0.27	33.009999	33.229999	32.645	54985
1727390400	32.909999	0.13	0.40	33.189999	33.36	32.84	68193
1727304000	32.78	-0.3	-0.91	33.09	33.09	32.6854	69037
1727217600	33.08	0.13	0.39	32.89	33.18	32.74	66183
1727131200	32.95	0.02	0.06	33.009999	33.174999	32.549999	78635
1726872000	32.93	-0.45	-1.35	33.22	33.35	32.85	250980
1726785600	33.38	0.53	1.61	32.96	33.59	32.89	100625
1726699200	32.85	-0.31	-0.93	33.134999	33.64	32.6875	85093
1726612800	33.159999	0.26	0.79	33.28	33.61	32.82	128038
1726526400	32.9	-0.12	-0.36	33.045	33.39	32.9	112211
1726267200	33.02	0.64	1.98	32.78	33.09	32.545	111884
1726180800	32.38	0.28	0.87	32.229999	32.47	32.07	69655
1726094400	32.1	-0.23	-0.71	32.07	32.1899	31.68	69730
1726008000	32.33	0.13	0.40	32.03	32.43	31.99	79637
1725921600	32.2	-0.13	-0.40	32.189999	32.68	32.119999	78044
1725662400	32.33	-0.69	-2.09	33.009999	33.009999	32.15	103530
1725576000	33.02	0.01	0.03	33.049999	33.38	32.854999	87776
1725489600	33.009999	0.2	0.61	32.869999	33.09	32.665	92675
1725403200	32.81	-0.34	-1.03	32.799999	33.18	32.56	90390
1725057600	33.15	0.26	0.79	33	33.29	32.77	173153
1724971200	32.89	0.01	0.03	33.09	33.1	32.595	89402
1724884800	32.88	0.22	0.67	32.53	33.07	32.53	96508
1724798400	32.659999	0.14	0.43	32.39	32.86	32.17	69704

Carriage Services

Financial Select Sector

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관