Carriage Services (NY: CSV )

31.29 -0.20 (-0.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 4.420 4.420 4.252 4.288 28,164 -0.11(-2.41%)
Feb 27, 2002 4.518 4.518 4.394 4.394 20,133 -0.12(-2.74%)
Feb 26, 2002 4.597 4.597 4.465 4.518 32,802 -0.12(-2.67%)
Feb 25, 2002 4.641 4.641 4.482 4.641 46,036 +0.04(+0.96%)
Feb 22, 2002 4.703 4.703 4.385 4.597 40,946 -0.13(-2.80%)
Feb 21, 2002 4.862 4.862 4.429 4.730 146,818 +0.24(+5.32%)
Feb 20, 2002 4.252 4.500 4.155 4.491 45,923 +0.25(+5.83%)
Feb 19, 2002 4.314 4.465 4.199 4.244 26,581 -0.16(-3.61%)
Feb 18, 2002 4.359 4.403 4.102 4.403 13,234 +0.00(+0.00%)
Feb 15, 2002 4.359 4.403 4.102 4.403 13,234 -0.01(-0.20%)
Feb 14, 2002 4.376 4.412 4.367 4.412 4,185 +0.04(+0.81%)
Feb 13, 2002 4.367 4.420 4.332 4.376 17,079 +0.10(+2.27%)
Feb 12, 2002 4.288 4.288 4.270 4.279 12,216 +0.06(+1.47%)
Feb 11, 2002 4.323 4.323 4.199 4.217 40,833 -0.16(-3.64%)
Feb 08, 2002 4.376 4.509 4.305 4.376 13,686 -0.07(-1.59%)
Feb 07, 2002 4.332 4.447 4.297 4.447 53,049 +0.11(+2.65%)
Feb 06, 2002 4.703 4.774 4.199 4.332 40,267 -0.46(-9.59%)
Feb 05, 2002 4.845 4.854 4.774 4.792 41,059 +0.02(+0.37%)
Feb 04, 2002 4.641 4.845 4.641 4.774 113,111 +0.19(+4.05%)
Feb 01, 2002 4.465 4.588 4.412 4.588 17,871 +0.21(+4.85%)
Jan 31, 2002 4.376 4.420 4.332 4.376 38,005 +0.13(+3.12%)
Jan 30, 2002 4.482 4.482 4.155 4.244 48,977 -0.09(-2.04%)
Jan 29, 2002 4.420 4.420 4.332 4.332 8,709 +0.00(+0.00%)
Jan 28, 2002 4.580 4.580 4.332 4.332 56,216 -0.14(-3.16%)
Jan 25, 2002 4.509 4.553 4.465 4.473 14,930 -0.07(-1.56%)
Jan 24, 2002 4.465 4.544 4.465 4.544 2,827 +0.04(+0.98%)
Jan 23, 2002 4.465 4.500 4.420 4.500 4,637 +0.04(+0.79%)
Jan 22, 2002 4.465 4.553 4.420 4.465 26,694 +0.00(+0.00%)
Jan 21, 2002 4.509 4.509 4.465 4.465 5,994 +0.00(+0.00%)
Jan 18, 2002 4.509 4.509 4.465 4.465 5,994 -0.04(-0.79%)
Jan 17, 2002 4.420 4.641 4.420 4.500 9,162 +0.07(+1.60%)
Jan 16, 2002 4.597 4.597 4.332 4.429 22,848 -0.24(-5.11%)
Jan 15, 2002 4.535 4.668 4.509 4.668 34,612 +0.04(+0.96%)
Jan 14, 2002 4.668 4.686 4.624 4.624 34,612 -0.06(-1.32%)
Jan 11, 2002 4.730 4.774 4.597 4.686 33,480 +0.00(+0.00%)
Jan 10, 2002 4.641 4.730 4.465 4.686 37,439 +0.03(+0.57%)
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.