Carriage Services (NY: CSV )

38.68 -1.99 (-4.89%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.310 4.330 4.070 4.250 35,400 -0.03(-0.70%)
Jan 30, 2003 4.160 4.340 4.160 4.280 27,100 +0.13(+3.13%)
Jan 29, 2003 4.170 4.190 4.150 4.150 30,200 -0.01(-0.24%)
Jan 28, 2003 4.050 4.300 4.040 4.160 67,000 +0.11(+2.72%)
Jan 27, 2003 4.200 4.200 4.000 4.050 67,800 -0.20(-4.71%)
Jan 24, 2003 4.460 4.480 4.210 4.250 59,700 -0.23(-5.13%)
Jan 23, 2003 4.450 4.530 4.400 4.480 32,000 +0.10(+2.28%)
Jan 22, 2003 4.500 4.580 4.300 4.380 79,700 -0.07(-1.57%)
Jan 21, 2003 4.350 4.490 4.300 4.450 59,000 +0.15(+3.49%)
Jan 17, 2003 4.300 4.330 4.200 4.300 42,500 +0.03(+0.70%)
Jan 16, 2003 4.100 4.350 4.100 4.270 61,900 +0.22(+5.43%)
Jan 15, 2003 4.080 4.180 4.050 4.050 90,500 +0.01(+0.25%)
Jan 14, 2003 4.050 4.050 4.010 4.040 64,800 +0.04(+1.00%)
Jan 13, 2003 4.020 4.040 3.980 4.000 60,800 +0.02(+0.50%)
Jan 10, 2003 4.000 4.000 3.950 3.980 34,800 +0.01(+0.25%)
Jan 09, 2003 3.980 4.000 3.950 3.970 42,900 +0.02(+0.51%)
Jan 08, 2003 4.000 4.000 3.930 3.950 31,500 -0.05(-1.25%)
Jan 07, 2003 4.000 4.000 3.950 4.000 28,600 +0.00(+0.00%)
Jan 06, 2003 4.050 4.120 4.000 4.000 59,500 -0.02(-0.50%)
Jan 03, 2003 4.090 4.130 3.950 4.020 81,800 -0.05(-1.23%)
Jan 02, 2003 4.020 4.080 3.970 4.070 22,600 +0.09(+2.26%)
Dec 31, 2002 4.040 4.040 3.950 3.980 104,700 -0.04(-1.00%)
Dec 30, 2002 4.100 4.100 4.000 4.020 50,500 +0.00(+0.00%)
Dec 27, 2002 4.000 4.050 4.000 4.020 120,100 -0.07(-1.71%)
Dec 26, 2002 4.100 4.110 4.020 4.090 85,900 -0.01(-0.24%)
Dec 24, 2002 4.100 4.140 4.000 4.100 17,400 +0.10(+2.50%)
Dec 23, 2002 4.000 4.010 3.980 4.000 131,400 +0.00(+0.00%)
Dec 20, 2002 3.860 4.000 3.860 4.000 56,800 +0.09(+2.30%)
Dec 19, 2002 3.970 3.970 3.850 3.910 80,800 -0.09(-2.25%)
Dec 18, 2002 3.970 4.030 3.860 4.000 26,000 +0.00(+0.00%)
Dec 17, 2002 4.040 4.050 3.980 4.000 83,700 -0.01(-0.25%)
Dec 16, 2002 4.070 4.070 3.980 4.010 37,700 -0.02(-0.50%)
Dec 13, 2002 4.000 4.090 4.000 4.030 76,900 +0.01(+0.25%)
Dec 12, 2002 4.000 4.060 3.930 4.020 198,000 +0.12(+3.08%)
Dec 11, 2002 3.880 4.040 3.860 3.900 68,600 -0.05(-1.27%)
Dec 10, 2002 4.040 4.080 3.770 3.950 73,100 -0.09(-2.23%)
Dec 09, 2002 4.010 4.150 4.010 4.040 28,300 +0.01(+0.25%)
Dec 06, 2002 4.100 4.120 4.000 4.030 43,100 -0.05(-1.23%)
Dec 05, 2002 4.300 4.500 4.000 4.080 123,000 -0.27(-6.21%)
Dec 04, 2002 4.580 4.650 4.300 4.350 56,200 -0.15(-3.33%)
Dec 03, 2002 4.500 4.600 4.450 4.500 47,100 +0.05(+1.12%)
Dec 02, 2002 4.530 4.530 4.400 4.450 163,500 +0.00(+0.00%)
Nov 29, 2002 4.390 4.500 4.350 4.450 25,400 +0.06(+1.37%)
Nov 27, 2002 4.350 4.640 4.250 4.390 118,000 +0.24(+5.78%)
Nov 26, 2002 4.000 4.150 4.000 4.150 72,800 +0.15(+3.75%)
Nov 25, 2002 3.980 4.070 3.900 4.000 127,800 +0.04(+1.01%)
Nov 22, 2002 3.940 4.000 3.900 3.960 140,800 +0.06(+1.54%)
Nov 21, 2002 3.980 3.980 3.800 3.900 125,000 -0.08(-2.01%)
Nov 20, 2002 3.950 3.980 3.870 3.980 71,400 +0.08(+2.05%)
Nov 19, 2002 3.810 3.970 3.810 3.900 61,800 +0.13(+3.45%)
Nov 18, 2002 3.800 3.810 3.750 3.770 87,500 -0.03(-0.79%)
Nov 15, 2002 3.850 3.880 3.700 3.800 33,500 -0.07(-1.81%)
Nov 14, 2002 3.870 3.880 3.750 3.870 29,800 +0.00(+0.00%)
Nov 13, 2002 3.750 3.890 3.750 3.870 242,200 +0.12(+3.20%)
Nov 12, 2002 3.650 3.890 3.600 3.750 49,300 +0.15(+4.17%)
Nov 11, 2002 3.400 3.640 3.400 3.600 166,800 +0.19(+5.57%)
Nov 08, 2002 3.410 3.430 3.320 3.410 231,900 +0.00(+0.00%)
Nov 07, 2002 3.400 3.410 3.320 3.410 194,300 +0.01(+0.29%)
Nov 06, 2002 3.350 3.410 3.330 3.400 166,900 +0.10(+3.03%)
Nov 05, 2002 3.250 3.350 3.250 3.300 36,000 -0.06(-1.79%)
Nov 04, 2002 3.390 3.390 3.310 3.360 28,400 +0.06(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.