Carriage Services (NY: CSV )

52.08 USD -0.40 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2003 3.510 3.580 3.470 3.520 9,200 -0.03(-0.85%)
Mar 31, 2003 3.500 3.650 3.460 3.550 31,300 +0.06(+1.72%)
Mar 28, 2003 3.400 3.500 3.370 3.490 19,700 +0.10(+2.95%)
Mar 27, 2003 3.360 3.450 3.350 3.390 20,100 +0.00(+0.00%)
Mar 26, 2003 3.340 3.390 3.320 3.390 28,600 +0.07(+2.11%)
Mar 25, 2003 3.280 3.360 3.250 3.320 21,800 +0.04(+1.22%)
Mar 24, 2003 3.300 3.350 3.200 3.280 28,200 -0.03(-0.91%)
Mar 21, 2003 3.460 3.500 3.310 3.310 45,100 -0.11(-3.22%)
Mar 20, 2003 3.450 3.500 3.420 3.420 16,500 -0.08(-2.29%)
Mar 19, 2003 3.500 3.540 3.460 3.500 19,000 -0.04(-1.13%)
Mar 18, 2003 3.480 3.630 3.450 3.540 20,100 +0.02(+0.57%)
Mar 17, 2003 3.550 3.550 3.420 3.520 29,400 +0.01(+0.28%)
Mar 14, 2003 3.550 3.580 3.500 3.510 22,700 -0.04(-1.13%)
Mar 13, 2003 3.500 3.570 3.500 3.550 20,300 +0.10(+2.90%)
Mar 12, 2003 3.520 3.520 3.430 3.450 33,700 -0.08(-2.27%)
Mar 11, 2003 3.420 3.560 3.420 3.530 30,700 +0.06(+1.73%)
Mar 10, 2003 3.430 3.600 3.430 3.470 37,000 +0.05(+1.46%)
Mar 07, 2003 3.400 3.470 3.400 3.420 29,500 -0.12(-3.39%)
Mar 06, 2003 3.670 3.680 3.500 3.540 71,800 -0.18(-4.84%)
Mar 05, 2003 3.850 3.860 3.710 3.720 30,100 -0.11(-2.87%)
Mar 04, 2003 3.850 3.850 3.760 3.830 21,800 -0.01(-0.26%)
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.