Carriage Services (NY: CSV )

40.34 +0.29 (+0.72%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 3.410 3.410 3.270 3.270 33,800 -0.13(-3.82%)
Oct 30, 2003 3.350 3.400 3.350 3.400 43,500 +0.02(+0.59%)
Oct 29, 2003 3.500 3.500 3.330 3.380 66,500 -0.08(-2.31%)
Oct 28, 2003 3.460 3.480 3.460 3.460 16,300 -0.03(-0.86%)
Oct 27, 2003 3.450 3.500 3.440 3.490 31,300 +0.04(+1.16%)
Oct 24, 2003 3.400 3.450 3.400 3.450 36,400 +0.01(+0.29%)
Oct 23, 2003 3.420 3.440 3.400 3.440 15,800 +0.04(+1.18%)
Oct 22, 2003 3.450 3.450 3.400 3.400 3,200 -0.05(-1.45%)
Oct 21, 2003 3.450 3.450 3.410 3.450 12,000 +0.00(+0.00%)
Oct 20, 2003 3.480 3.480 3.420 3.450 17,400 +0.03(+0.88%)
Oct 17, 2003 3.450 3.450 3.450 3.420 2,200 -0.03(-0.87%)
Oct 16, 2003 3.410 3.440 3.410 3.450 13,700 -0.01(-0.29%)
Oct 15, 2003 3.420 3.460 3.400 3.460 37,800 +0.06(+1.76%)
Oct 14, 2003 3.460 3.460 3.400 3.400 12,700 -0.01(-0.29%)
Oct 13, 2003 3.370 3.450 3.370 3.410 26,200 +0.04(+1.19%)
Oct 10, 2003 3.390 3.410 3.370 3.370 8,100 -0.02(-0.59%)
Oct 09, 2003 3.390 3.460 3.360 3.390 23,400 -0.02(-0.59%)
Oct 08, 2003 3.350 3.410 3.350 3.410 12,400 +0.06(+1.79%)
Oct 07, 2003 3.350 3.430 3.350 3.350 27,800 -0.01(-0.30%)
Oct 06, 2003 3.400 3.400 3.350 3.360 5,200 -0.03(-0.88%)
Oct 03, 2003 3.390 3.390 3.390 3.390 25,500 +0.03(+0.89%)
Oct 02, 2003 3.360 3.360 3.360 3.360 1,200 -0.10(-2.89%)
Oct 01, 2003 3.480 3.480 3.400 3.460 10,600 +0.08(+2.37%)
Sep 30, 2003 3.390 3.390 3.340 3.380 14,000 -0.02(-0.59%)
Sep 29, 2003 3.390 3.400 3.360 3.400 15,100 +0.05(+1.49%)
Sep 26, 2003 3.380 3.400 3.320 3.350 27,800 -0.05(-1.47%)
Sep 25, 2003 3.450 3.450 3.390 3.400 25,100 -0.05(-1.45%)
Sep 24, 2003 3.440 3.470 3.410 3.450 14,200 +0.05(+1.47%)
Sep 23, 2003 3.460 3.470 3.400 3.400 11,600 -0.04(-1.16%)
Sep 22, 2003 3.500 3.520 3.400 3.440 35,400 -0.06(-1.71%)
Sep 19, 2003 3.460 3.500 3.450 3.500 9,100 +0.05(+1.45%)
Sep 18, 2003 3.450 3.490 3.450 3.450 7,200 -0.04(-1.15%)
Sep 17, 2003 3.490 3.490 3.410 3.490 12,800 -0.01(-0.29%)
Sep 16, 2003 3.490 3.510 3.460 3.500 32,600 +0.01(+0.29%)
Sep 15, 2003 3.490 3.500 3.450 3.490 38,800 +0.01(+0.29%)
Sep 12, 2003 3.450 3.480 3.410 3.480 24,400 +0.01(+0.29%)
Sep 11, 2003 3.480 3.490 3.450 3.470 24,700 -0.02(-0.57%)
Sep 10, 2003 3.460 3.500 3.450 3.490 70,500 +0.02(+0.58%)
Sep 09, 2003 3.450 3.480 3.400 3.470 78,700 +0.02(+0.58%)
Sep 08, 2003 3.390 3.450 3.350 3.450 84,400 +0.17(+5.18%)
Sep 05, 2003 3.380 3.390 3.280 3.280 28,600 -0.10(-2.96%)
Sep 04, 2003 3.330 3.390 3.280 3.380 84,400 +0.05(+1.50%)
Sep 03, 2003 3.280 3.380 3.250 3.330 79,700 +0.15(+4.72%)
Sep 02, 2003 3.190 3.200 3.160 3.180 38,700 -0.01(-0.31%)
Aug 29, 2003 3.180 3.200 3.130 3.190 13,300 +0.01(+0.31%)
Aug 28, 2003 3.190 3.210 3.130 3.180 7,100 -0.01(-0.31%)
Aug 27, 2003 3.120 3.200 3.120 3.190 22,200 +0.07(+2.24%)
Aug 26, 2003 3.170 3.170 3.100 3.120 37,200 -0.05(-1.58%)
Aug 25, 2003 3.130 3.170 3.100 3.170 58,700 +0.04(+1.28%)
Aug 22, 2003 3.030 3.130 3.000 3.130 78,400 +0.11(+3.64%)
Aug 21, 2003 3.090 3.150 3.010 3.020 94,100 -0.07(-2.27%)
Aug 20, 2003 3.130 3.150 3.060 3.090 120,500 -0.04(-1.28%)
Aug 19, 2003 3.140 3.190 3.100 3.130 78,400 -0.01(-0.32%)
Aug 18, 2003 3.150 3.150 3.080 3.140 74,400 -0.01(-0.32%)
Aug 15, 2003 3.080 3.150 3.080 3.150 2,900 +0.02(+0.64%)
Aug 14, 2003 3.160 3.250 3.130 3.130 35,800 +0.03(+0.97%)
Aug 13, 2003 3.150 3.180 3.100 3.100 115,100 -0.05(-1.59%)
Aug 12, 2003 3.260 3.260 3.150 3.150 70,500 -0.09(-2.78%)
Aug 11, 2003 3.230 3.260 3.230 3.240 19,300 -0.06(-1.82%)
Aug 08, 2003 3.270 3.350 3.230 3.300 22,500 +0.02(+0.61%)
Aug 07, 2003 3.280 3.280 3.200 3.280 9,200 -0.05(-1.50%)
Aug 06, 2003 3.380 3.400 3.290 3.330 36,500 -0.02(-0.60%)
Aug 05, 2003 3.180 3.350 3.180 3.350 119,200 +0.26(+8.41%)
Aug 04, 2003 3.070 3.100 2.990 3.090 177,500 +0.02(+0.65%)
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.