Carriage Services (NY: CSV )

50.22 USD +6.26 (+14.24%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 5.000 5.050 4.900 5.050 28,900 +0.00(+0.00%)
Mar 28, 2002 5.000 5.050 4.900 5.050 22,400 +0.01(+0.20%)
Mar 27, 2002 4.950 5.040 4.950 5.040 43,800 +0.03(+0.60%)
Mar 26, 2002 4.950 5.010 4.950 5.010 112,800 +0.06(+1.21%)
Mar 25, 2002 4.900 5.000 4.850 4.950 3,700 -0.04(-0.80%)
Mar 22, 2002 5.000 5.040 4.980 4.990 67,600 -0.06(-1.19%)
Mar 21, 2002 5.000 5.050 5.000 5.050 31,700 +0.05(+1.00%)
Mar 20, 2002 5.090 5.090 4.900 5.000 69,700 -0.01(-0.20%)
Mar 19, 2002 5.000 5.050 4.970 5.010 242,100 -0.04(-0.79%)
Mar 18, 2002 5.000 5.140 5.000 5.050 46,700 -0.02(-0.39%)
Mar 15, 2002 5.030 5.070 4.970 5.070 19,900 +0.02(+0.40%)
Mar 14, 2002 5.050 5.080 5.050 5.050 3,400 -0.06(-1.17%)
Mar 13, 2002 5.110 5.110 5.110 5.110 21,000 +0.00(+0.00%)
Mar 12, 2002 5.200 5.200 5.060 5.110 25,200 -0.03(-0.58%)
Mar 11, 2002 5.130 5.150 5.080 5.140 11,400 +0.01(+0.19%)
Mar 08, 2002 5.000 5.160 5.000 5.130 63,700 +0.09(+1.79%)
Mar 07, 2002 5.060 5.090 4.950 5.040 59,200 +0.03(+0.60%)
Mar 06, 2002 4.850 5.080 4.800 5.010 19,100 +0.18(+3.73%)
Mar 05, 2002 4.700 4.840 4.700 4.830 7,000 +0.09(+1.90%)
Mar 04, 2002 4.710 4.810 4.700 4.740 93,600 -0.05(-1.04%)
Mar 01, 2002 4.870 4.870 4.650 4.790 27,600 -0.06(-1.24%)
Feb 28, 2002 5.000 5.000 4.810 4.850 24,900 -0.12(-2.41%)
Feb 27, 2002 5.110 5.110 4.970 4.970 17,800 -0.14(-2.74%)
Feb 26, 2002 5.200 5.200 5.050 5.110 29,000 -0.14(-2.67%)
Feb 25, 2002 5.250 5.250 5.070 5.250 40,700 +0.05(+0.96%)
Feb 22, 2002 5.320 5.320 4.960 5.200 36,200 -0.15(-2.80%)
Feb 21, 2002 5.500 5.500 5.010 5.350 129,800 +0.27(+5.31%)
Feb 20, 2002 4.810 5.090 4.700 5.080 40,600 +0.28(+5.83%)
Feb 19, 2002 4.880 5.050 4.750 4.800 23,500 -0.18(-3.61%)
Feb 18, 2002 4.930 4.980 4.640 4.980 11,700 +0.00(+0.00%)
Feb 15, 2002 4.930 4.980 4.640 4.980 11,700 -0.01(-0.20%)
Feb 14, 2002 4.950 4.990 4.940 4.990 3,700 +0.04(+0.81%)
Feb 13, 2002 4.940 5.000 4.900 4.950 15,100 +0.11(+2.27%)
Feb 12, 2002 4.850 4.850 4.830 4.840 10,800 +0.07(+1.47%)
Feb 11, 2002 4.890 4.890 4.750 4.770 36,100 -0.18(-3.64%)
Feb 08, 2002 4.950 5.100 4.870 4.950 12,100 -0.08(-1.59%)
Feb 07, 2002 4.900 5.030 4.860 5.030 46,900 +0.13(+2.65%)
Feb 06, 2002 5.320 5.400 4.750 4.900 35,600 -0.52(-9.59%)
Feb 05, 2002 5.480 5.490 5.400 5.420 36,300 +0.02(+0.37%)
Feb 04, 2002 5.250 5.480 5.250 5.400 100,000 +0.21(+4.05%)
Feb 01, 2002 5.050 5.190 4.990 5.190 15,800 +0.24(+4.85%)
Jan 31, 2002 4.950 5.000 4.900 4.950 33,600 +0.15(+3.13%)
Jan 30, 2002 5.070 5.070 4.700 4.800 43,300 -0.10(-2.04%)
Jan 29, 2002 5.000 5.000 4.900 4.900 7,700 +0.00(+0.00%)
Jan 28, 2002 5.180 5.180 4.900 4.900 49,700 -0.16(-3.16%)
Jan 25, 2002 5.100 5.150 5.050 5.060 13,200 -0.08(-1.56%)
Jan 24, 2002 5.050 5.140 5.050 5.140 2,500 +0.05(+0.98%)
Jan 23, 2002 5.050 5.090 5.000 5.090 4,100 +0.04(+0.79%)
Jan 22, 2002 5.050 5.150 5.000 5.050 23,600 +0.00(+0.00%)
Jan 21, 2002 5.100 5.100 5.050 5.050 5,300 +0.00(+0.00%)
Jan 18, 2002 5.100 5.100 5.050 5.050 5,300 -0.04(-0.79%)
Jan 17, 2002 5.000 5.250 5.000 5.090 8,100 +0.08(+1.60%)
Jan 16, 2002 5.200 5.200 4.900 5.010 20,200 -0.27(-5.11%)
Jan 15, 2002 5.130 5.280 5.100 5.280 30,600 +0.05(+0.96%)
Jan 14, 2002 5.280 5.300 5.230 5.230 30,600 -0.07(-1.32%)
Jan 11, 2002 5.350 5.400 5.200 5.300 29,600 +0.00(+0.00%)
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.