Carriage Services (NY: CSV )

38.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 3.090 3.150 3.080 3.100 155,600 +0.01(+0.32%)
Jul 30, 2002 3.110 3.140 3.060 3.090 162,700 -0.01(-0.32%)
Jul 29, 2002 3.150 3.150 3.090 3.100 205,300 -0.01(-0.32%)
Jul 26, 2002 3.050 3.110 3.050 3.110 58,300 +0.06(+1.97%)
Jul 25, 2002 3.000 3.050 2.970 3.050 55,100 +0.05(+1.67%)
Jul 24, 2002 3.290 3.300 2.900 3.000 110,300 -0.30(-9.09%)
Jul 23, 2002 3.480 3.480 3.250 3.300 102,600 -0.15(-4.35%)
Jul 22, 2002 3.660 3.660 3.420 3.450 78,700 -0.21(-5.74%)
Jul 19, 2002 3.740 3.900 3.650 3.660 7,600 -0.19(-4.94%)
Jul 17, 2002 4.000 4.000 3.650 3.850 208,200 -0.43(-10.05%)
Jul 12, 2002 4.290 4.300 4.250 4.280 16,200 +0.01(+0.23%)
Jul 11, 2002 4.240 4.270 4.180 4.270 10,800 +0.02(+0.47%)
Jul 10, 2002 4.300 4.300 4.190 4.250 24,500 -0.05(-1.16%)
Jul 09, 2002 4.160 4.300 4.160 4.300 12,700 +0.10(+2.38%)
Jul 08, 2002 4.190 4.200 4.190 4.200 7,200 +0.04(+0.96%)
Jul 05, 2002 4.160 4.160 4.160 4.160 200 -0.13(-3.03%)
Jul 04, 2002 4.380 4.380 4.210 4.290 10,200 +0.00(+0.00%)
Jul 03, 2002 4.380 4.380 4.210 4.290 10,200 -0.01(-0.23%)
Jul 02, 2002 4.500 4.500 4.300 4.300 12,800 +0.05(+1.18%)
Jul 01, 2002 4.350 4.350 4.200 4.250 13,100 -0.05(-1.16%)
Jun 28, 2002 4.330 4.330 4.160 4.300 18,700 -0.07(-1.60%)
Jun 27, 2002 4.190 4.450 4.160 4.370 9,400 +0.22(+5.30%)
Jun 26, 2002 4.070 4.160 4.070 4.150 10,900 +0.00(+0.00%)
Jun 25, 2002 4.190 4.190 4.040 4.150 31,300 -0.29(-6.53%)
Jun 21, 2002 4.240 4.440 4.240 4.440 480,000 +0.20(+4.72%)
Jun 20, 2002 4.250 4.260 4.220 4.240 8,000 -0.02(-0.47%)
Jun 19, 2002 4.350 4.350 4.120 4.260 12,100 -0.04(-0.93%)
Jun 18, 2002 4.260 4.300 4.260 4.300 9,800 +0.02(+0.47%)
Jun 17, 2002 4.110 4.300 4.070 4.280 28,300 +0.18(+4.39%)
Jun 14, 2002 4.080 4.100 4.080 4.100 5,400 -0.02(-0.49%)
Jun 12, 2002 4.120 4.150 4.110 4.120 120,000 +0.01(+0.24%)
Jun 11, 2002 4.250 4.250 4.020 4.110 17,700 -0.24(-5.52%)
Jun 10, 2002 4.180 4.350 4.180 4.350 2,200 +0.14(+3.33%)
Jun 07, 2002 4.160 4.210 4.110 4.210 12,200 +0.01(+0.24%)
Jun 06, 2002 4.200 4.200 4.200 4.200 8,600 -0.02(-0.47%)
Jun 05, 2002 4.310 4.310 4.200 4.220 9,700 -0.11(-2.54%)
May 31, 2002 4.200 4.350 4.200 4.330 16,700 -0.06(-1.37%)
May 28, 2002 4.390 4.390 4.390 4.390 0 +0.00(+0.00%)
May 27, 2002 4.420 4.550 4.350 4.390 3,100 +0.00(+0.00%)
May 24, 2002 4.420 4.550 4.350 4.390 3,100 -0.13(-2.88%)
May 23, 2002 4.300 4.520 4.300 4.520 10,500 +0.09(+2.03%)
May 22, 2002 4.400 4.430 4.400 4.430 340,000 -0.07(-1.56%)
May 21, 2002 4.400 4.510 4.400 4.500 53,600 +0.21(+4.90%)
May 20, 2002 4.500 4.500 4.290 4.290 1,900 -0.21(-4.67%)
May 17, 2002 4.200 4.600 4.200 4.500 28,600 +0.20(+4.65%)
May 16, 2002 4.220 4.350 4.220 4.300 7,400 +0.09(+2.14%)
May 15, 2002 4.300 4.400 4.210 4.210 6,000 -0.04(-0.94%)
May 14, 2002 4.270 4.330 4.250 4.250 14,700 +0.05(+1.19%)
May 13, 2002 4.170 4.350 4.150 4.200 17,900 -0.07(-1.64%)
May 10, 2002 4.250 4.310 4.210 4.270 2,300 -0.03(-0.70%)
May 09, 2002 4.100 4.650 4.100 4.300 296,500 +0.21(+5.13%)
May 08, 2002 4.600 4.600 3.850 4.090 273,100 -0.41(-9.11%)
May 07, 2002 4.510 4.550 4.450 4.500 74,600 +0.00(+0.00%)
May 06, 2002 4.750 4.750 4.350 4.500 173,000 -0.35(-7.22%)
May 03, 2002 4.460 4.850 4.450 4.850 11,400 +0.40(+8.99%)
May 02, 2002 4.500 4.600 4.450 4.450 22,500 -0.05(-1.11%)
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.