Carriage Services (NY: CSV )

36.50 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 3.540 3.600 3.500 3.540 19,300 -0.01(-0.28%)
Jun 27, 2003 3.600 3.600 3.550 3.550 19,600 -0.05(-1.39%)
Jun 26, 2003 3.530 3.600 3.530 3.600 35,600 +0.04(+1.12%)
Jun 25, 2003 3.600 3.600 3.550 3.560 4,600 +0.00(+0.00%)
Jun 24, 2003 3.550 3.590 3.520 3.560 38,100 +0.04(+1.14%)
Jun 23, 2003 3.550 3.590 3.520 3.520 35,300 -0.07(-1.95%)
Jun 20, 2003 3.550 3.610 3.520 3.590 32,300 +0.07(+1.99%)
Jun 19, 2003 3.460 3.570 3.410 3.520 64,800 +0.05(+1.44%)
Jun 18, 2003 3.480 3.550 3.450 3.470 16,900 -0.04(-1.14%)
Jun 17, 2003 3.570 3.570 3.480 3.510 29,800 -0.04(-1.13%)
Jun 16, 2003 3.430 3.550 3.410 3.550 108,500 +0.07(+2.01%)
Jun 13, 2003 3.420 3.500 3.400 3.480 25,600 +0.01(+0.29%)
Jun 12, 2003 3.450 3.500 3.420 3.470 27,100 +0.02(+0.58%)
Jun 11, 2003 3.450 3.530 3.400 3.450 40,800 -0.04(-1.15%)
Jun 10, 2003 3.430 3.530 3.420 3.490 20,300 -0.01(-0.29%)
Jun 09, 2003 3.450 3.550 3.430 3.500 58,300 +0.03(+0.86%)
Jun 06, 2003 3.520 3.520 3.450 3.470 71,300 -0.05(-1.42%)
Jun 05, 2003 3.550 3.550 3.520 3.520 62,800 -0.03(-0.85%)
Jun 04, 2003 3.520 3.580 3.510 3.550 42,500 +0.01(+0.28%)
Jun 03, 2003 3.520 3.560 3.520 3.540 49,300 +0.01(+0.28%)
Jun 02, 2003 3.560 3.600 3.510 3.530 24,400 -0.04(-1.12%)
May 30, 2003 3.500 3.580 3.460 3.570 68,100 +0.03(+0.85%)
May 29, 2003 3.550 3.580 3.540 3.540 36,300 -0.01(-0.28%)
May 28, 2003 3.560 3.650 3.550 3.550 41,900 -0.10(-2.74%)
May 27, 2003 3.550 3.650 3.550 3.650 71,100 +0.05(+1.39%)
May 23, 2003 3.670 3.700 3.590 3.600 59,600 -0.08(-2.17%)
May 22, 2003 3.640 3.710 3.540 3.680 98,700 +0.14(+3.95%)
May 21, 2003 3.690 3.700 3.500 3.540 26,900 -0.11(-3.01%)
May 20, 2003 3.680 3.700 3.640 3.650 28,300 +0.00(+0.00%)
May 19, 2003 3.700 3.700 3.640 3.650 36,400 -0.05(-1.35%)
May 16, 2003 3.650 3.710 3.610 3.700 118,100 +0.11(+3.06%)
May 15, 2003 3.600 3.700 3.550 3.590 99,000 +0.09(+2.57%)
May 14, 2003 3.600 3.630 3.410 3.500 132,900 -0.10(-2.78%)
May 13, 2003 3.670 3.750 3.590 3.600 112,800 -0.07(-1.91%)
May 12, 2003 4.100 4.100 3.600 3.670 258,400 -0.43(-10.49%)
May 09, 2003 4.050 4.100 3.970 4.100 57,600 +0.11(+2.76%)
May 08, 2003 3.910 4.100 3.910 3.990 51,000 +0.14(+3.64%)
May 07, 2003 3.740 3.850 3.700 3.850 45,600 +0.21(+5.77%)
May 06, 2003 3.600 3.720 3.600 3.640 28,900 -0.08(-2.15%)
May 05, 2003 3.660 3.730 3.660 3.720 34,300 +0.06(+1.64%)
May 02, 2003 3.660 3.680 3.580 3.660 28,400 +0.01(+0.27%)
May 01, 2003 3.720 3.720 3.600 3.650 14,500 -0.05(-1.35%)
Apr 30, 2003 3.620 3.700 3.620 3.700 40,600 +0.12(+3.35%)
Apr 29, 2003 3.580 3.660 3.550 3.580 27,000 -0.04(-1.10%)
Apr 28, 2003 3.600 3.700 3.570 3.620 36,400 +0.05(+1.40%)
Apr 25, 2003 3.420 3.570 3.420 3.570 34,600 +0.07(+2.00%)
Apr 24, 2003 3.610 3.610 3.500 3.500 33,800 -0.10(-2.78%)
Apr 23, 2003 3.670 3.710 3.600 3.600 36,800 +0.03(+0.84%)
Apr 22, 2003 3.370 3.600 3.370 3.570 88,500 +0.21(+6.25%)
Apr 21, 2003 3.330 3.360 3.300 3.360 26,200 +0.00(+0.00%)
Apr 17, 2003 3.380 3.380 3.350 3.360 32,400 -0.02(-0.59%)
Apr 16, 2003 3.400 3.400 3.300 3.380 76,000 +0.03(+0.90%)
Apr 15, 2003 3.350 3.360 3.250 3.350 49,100 +0.00(+0.00%)
Apr 14, 2003 3.370 3.440 3.340 3.350 13,000 -0.01(-0.30%)
Apr 11, 2003 3.300 3.370 3.300 3.360 13,200 +0.03(+0.90%)
Apr 10, 2003 3.350 3.370 3.300 3.330 13,300 -0.02(-0.60%)
Apr 09, 2003 3.300 3.400 3.200 3.350 42,100 -0.09(-2.62%)
Apr 08, 2003 3.510 3.550 3.350 3.440 36,600 -0.06(-1.71%)
Apr 07, 2003 3.480 3.500 3.400 3.500 53,800 +0.07(+2.04%)
Apr 04, 2003 3.500 3.500 3.410 3.430 37,100 -0.08(-2.28%)
Apr 03, 2003 3.510 3.540 3.500 3.510 4,300 -0.04(-1.13%)
Apr 02, 2003 3.550 3.630 3.500 3.550 11,200 +0.03(+0.85%)
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.