Carriage Services (NY: CSV )

44.06 USD -0.09 (-0.20%)
Streaming Delayed Price Updated: 2:39 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 4.950 5.000 4.900 4.950 33,600 +0.15(+3.13%)
Jan 30, 2002 5.070 5.070 4.700 4.800 43,300 -0.10(-2.04%)
Jan 29, 2002 5.000 5.000 4.900 4.900 7,700 +0.00(+0.00%)
Jan 28, 2002 5.180 5.180 4.900 4.900 49,700 -0.16(-3.16%)
Jan 25, 2002 5.100 5.150 5.050 5.060 13,200 -0.08(-1.56%)
Jan 24, 2002 5.050 5.140 5.050 5.140 2,500 +0.05(+0.98%)
Jan 23, 2002 5.050 5.090 5.000 5.090 4,100 +0.04(+0.79%)
Jan 22, 2002 5.050 5.150 5.000 5.050 23,600 +0.00(+0.00%)
Jan 21, 2002 5.100 5.100 5.050 5.050 5,300 +0.00(+0.00%)
Jan 18, 2002 5.100 5.100 5.050 5.050 5,300 -0.04(-0.79%)
Jan 17, 2002 5.000 5.250 5.000 5.090 8,100 +0.08(+1.60%)
Jan 16, 2002 5.200 5.200 4.900 5.010 20,200 -0.27(-5.11%)
Jan 15, 2002 5.130 5.280 5.100 5.280 30,600 +0.05(+0.96%)
Jan 14, 2002 5.280 5.300 5.230 5.230 30,600 -0.07(-1.32%)
Jan 11, 2002 5.350 5.400 5.200 5.300 29,600 +0.00(+0.00%)
Jan 10, 2002 5.250 5.350 5.050 5.300 33,100 +0.03(+0.57%)
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.