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 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%)
May 01, 2002 4.360 4.550 4.050 4.500 46,200 +0.04(+0.90%)
Apr 30, 2002 4.440 4.470 4.440 4.460 14,900 -0.08(-1.76%)
Apr 29, 2002 4.650 4.660 4.530 4.540 25,500 -0.11(-2.37%)
Apr 26, 2002 4.630 4.650 4.630 4.650 11,500 +0.12(+2.65%)
Apr 25, 2002 4.650 4.750 4.480 4.530 38,000 -0.22(-4.63%)
Apr 24, 2002 4.850 4.850 4.700 4.750 9,100 +0.05(+1.06%)
Apr 23, 2002 4.900 4.900 4.700 4.700 11,000 -0.10(-2.08%)
Apr 22, 2002 4.850 4.900 4.750 4.800 10,100 -0.05(-1.03%)
Apr 19, 2002 4.950 4.960 4.850 4.850 11,700 -0.06(-1.22%)
Apr 18, 2002 4.930 4.930 4.870 4.910 15,400 -0.02(-0.41%)
Apr 17, 2002 4.840 4.950 4.830 4.930 15,100 +0.14(+2.92%)
Apr 16, 2002 4.780 4.820 4.780 4.790 8,600 +0.08(+1.70%)
Apr 15, 2002 4.470 4.820 4.450 4.710 10,300 +0.15(+3.29%)
Apr 12, 2002 4.550 4.560 4.550 4.560 800 -0.02(-0.44%)
Apr 11, 2002 4.600 4.680 4.450 4.580 29,700 +0.02(+0.44%)
Apr 10, 2002 4.510 4.600 4.500 4.560 57,200 -0.04(-0.87%)
Apr 09, 2002 4.820 4.820 4.560 4.600 34,800 -0.22(-4.56%)
Apr 08, 2002 4.800 4.850 4.700 4.820 39,100 +0.08(+1.69%)
Apr 05, 2002 4.850 4.850 4.650 4.740 20,900 -0.16(-3.27%)
Apr 04, 2002 4.970 4.990 4.670 4.900 34,200 +0.03(+0.62%)
Apr 03, 2002 4.990 4.990 4.850 4.870 7,300 -0.09(-1.81%)
Apr 02, 2002 5.000 5.020 4.960 4.960 29,900 -0.14(-2.75%)
Apr 01, 2002 5.000 5.100 4.760 5.100 48,800 +0.05(+0.99%)
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%)
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.