Carriage Services (NY: CSV )

39.40 +1.84 (+4.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 5.050 5.070 4.950 4.950 61,300 -0.12(-2.37%)
Apr 29, 2004 5.150 5.150 5.000 5.070 30,900 -0.05(-0.98%)
Apr 28, 2004 5.150 5.220 5.100 5.120 21,100 +0.02(+0.39%)
Apr 27, 2004 5.150 5.200 5.070 5.100 15,600 -0.05(-0.97%)
Apr 26, 2004 5.250 5.250 5.100 5.150 11,000 -0.01(-0.19%)
Apr 23, 2004 5.050 5.190 5.000 5.160 45,300 +0.02(+0.39%)
Apr 22, 2004 5.200 5.280 4.750 5.140 86,000 -0.12(-2.28%)
Apr 21, 2004 5.300 5.370 5.200 5.260 23,800 -0.02(-0.38%)
Apr 20, 2004 5.450 5.500 5.280 5.280 39,300 -0.07(-1.31%)
Apr 19, 2004 5.150 5.500 5.150 5.350 139,400 +0.21(+4.09%)
Apr 16, 2004 5.050 5.140 5.000 5.140 22,100 +0.15(+3.01%)
Apr 15, 2004 4.950 5.100 4.940 4.990 30,400 +0.04(+0.81%)
Apr 14, 2004 5.050 5.080 4.950 4.950 21,900 -0.15(-2.94%)
Apr 13, 2004 5.060 5.160 5.020 5.100 11,200 -0.06(-1.16%)
Apr 12, 2004 5.150 5.160 5.050 5.160 87,500 +0.01(+0.19%)
Apr 08, 2004 4.990 5.150 4.900 5.150 77,400 +0.16(+3.21%)
Apr 07, 2004 4.990 5.050 4.950 4.990 37,400 +0.00(+0.00%)
Apr 06, 2004 4.920 5.000 4.920 4.990 31,100 -0.03(-0.60%)
Apr 05, 2004 5.040 5.040 4.980 5.020 39,300 -0.12(-2.33%)
Apr 02, 2004 4.980 5.150 4.850 5.140 49,100 +0.21(+4.26%)
Apr 01, 2004 4.900 5.000 4.820 4.930 87,300 -0.04(-0.80%)
Mar 31, 2004 4.980 5.000 4.900 4.970 23,600 +0.02(+0.40%)
Mar 30, 2004 5.000 5.000 4.910 4.950 10,900 -0.05(-1.00%)
Mar 29, 2004 4.980 5.120 4.980 5.000 95,100 +0.03(+0.60%)
Mar 26, 2004 4.850 5.080 4.840 4.970 107,500 +0.13(+2.69%)
Mar 25, 2004 4.800 4.850 4.770 4.840 16,500 +0.03(+0.62%)
Mar 24, 2004 4.800 4.840 4.800 4.810 41,600 +0.01(+0.21%)
Mar 23, 2004 4.700 4.850 4.700 4.800 17,100 +0.04(+0.84%)
Mar 22, 2004 4.800 4.810 4.750 4.760 23,500 -0.09(-1.86%)
Mar 19, 2004 4.850 4.950 4.840 4.850 73,900 +0.00(+0.00%)
Mar 18, 2004 4.850 4.910 4.850 4.850 14,600 -0.04(-0.82%)
Mar 17, 2004 4.740 4.900 4.740 4.890 99,800 +0.15(+3.16%)
Mar 16, 2004 4.710 4.740 4.680 4.740 31,300 +0.04(+0.85%)
Mar 15, 2004 4.660 4.780 4.620 4.700 35,100 +0.09(+1.95%)
Mar 12, 2004 4.600 4.630 4.600 4.610 19,600 +0.03(+0.66%)
Mar 11, 2004 4.540 4.600 4.480 4.580 83,700 -0.16(-3.38%)
Mar 10, 2004 4.750 4.800 4.700 4.740 10,300 +0.04(+0.85%)
Mar 09, 2004 4.800 4.810 4.690 4.700 69,400 -0.10(-2.08%)
Mar 08, 2004 4.850 4.850 4.760 4.800 30,000 +0.01(+0.21%)
Mar 05, 2004 4.780 4.790 4.750 4.790 10,100 -0.01(-0.21%)
Mar 04, 2004 4.780 4.850 4.750 4.800 86,800 +0.05(+1.05%)
Mar 03, 2004 4.830 4.830 4.740 4.750 73,400 -0.08(-1.66%)
Mar 02, 2004 4.850 4.850 4.750 4.830 18,000 -0.07(-1.43%)
Mar 01, 2004 4.860 4.940 4.850 4.900 111,500 -0.05(-1.01%)
Feb 27, 2004 4.830 5.000 4.780 4.950 70,400 +0.13(+2.70%)
Feb 26, 2004 4.800 4.830 4.760 4.820 83,800 +0.02(+0.42%)
Feb 25, 2004 4.630 4.900 4.600 4.800 249,700 +0.27(+5.96%)
Feb 24, 2004 4.450 4.630 4.370 4.530 180,300 +0.13(+2.95%)
Feb 23, 2004 4.340 4.450 4.340 4.400 140,200 +0.10(+2.33%)
Feb 20, 2004 4.500 4.500 4.260 4.300 68,900 -0.15(-3.37%)
Feb 19, 2004 4.740 4.740 4.150 4.450 200,600 -0.39(-8.06%)
Feb 18, 2004 4.850 4.920 4.830 4.840 43,700 +0.03(+0.62%)
Feb 17, 2004 4.730 4.850 4.640 4.810 38,700 -0.02(-0.41%)
Feb 13, 2004 4.850 4.850 4.610 4.830 59,500 -0.02(-0.41%)
Feb 12, 2004 4.970 4.970 4.750 4.850 45,200 -0.10(-2.02%)
Feb 11, 2004 4.750 4.950 4.750 4.950 40,600 +0.06(+1.23%)
Feb 10, 2004 4.900 4.910 4.840 4.890 79,300 -0.03(-0.61%)
Feb 09, 2004 4.950 4.950 4.850 4.920 36,500 +0.01(+0.20%)
Feb 06, 2004 4.940 5.000 4.860 4.910 26,200 +0.06(+1.24%)
Feb 05, 2004 4.850 4.910 4.750 4.850 102,500 +0.10(+2.11%)
Feb 04, 2004 4.800 4.800 4.610 4.750 70,300 -0.03(-0.63%)
Feb 03, 2004 4.850 4.860 4.740 4.780 39,900 -0.02(-0.42%)
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.