Carriage Services (NY: CSV )

53.88 USD +1.81 (+3.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.