Carriage Services (NY: CSV )

40.42 +0.37 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 3.900 3.900 3.840 3.840 31,300 -0.10(-2.54%)
Feb 28, 2003 3.830 4.050 3.830 3.940 104,500 +0.13(+3.41%)
Feb 27, 2003 3.720 3.860 3.700 3.810 34,800 +0.05(+1.33%)
Feb 26, 2003 3.770 3.800 3.710 3.760 42,500 -0.04(-1.05%)
Feb 25, 2003 4.000 4.000 3.760 3.800 170,500 -0.21(-5.24%)
Feb 24, 2003 4.110 4.110 3.970 4.010 62,200 -0.10(-2.43%)
Feb 21, 2003 4.180 4.180 4.030 4.110 30,200 -0.02(-0.48%)
Feb 20, 2003 4.170 4.190 4.090 4.130 73,500 +0.01(+0.24%)
Feb 19, 2003 4.160 4.190 4.110 4.120 17,300 +0.01(+0.24%)
Feb 18, 2003 4.140 4.190 4.110 4.110 18,300 +0.02(+0.49%)
Feb 14, 2003 4.150 4.150 3.960 4.090 70,700 -0.04(-0.97%)
Feb 13, 2003 4.150 4.200 4.070 4.130 27,400 +0.03(+0.73%)
Feb 12, 2003 4.180 4.180 4.070 4.100 45,400 +0.02(+0.49%)
Feb 11, 2003 4.100 4.200 4.080 4.080 23,200 -0.02(-0.49%)
Feb 10, 2003 4.150 4.190 4.100 4.100 16,000 -0.04(-0.97%)
Feb 07, 2003 4.230 4.230 4.070 4.140 30,700 -0.07(-1.66%)
Feb 06, 2003 4.200 4.210 4.160 4.210 20,300 -0.02(-0.47%)
Feb 05, 2003 4.220 4.240 4.180 4.230 22,300 +0.05(+1.20%)
Feb 04, 2003 4.130 4.180 4.100 4.180 17,000 +0.02(+0.48%)
Feb 03, 2003 4.170 4.240 4.100 4.160 62,100 -0.09(-2.12%)
Jan 31, 2003 4.310 4.330 4.070 4.250 35,400 -0.03(-0.70%)
Jan 30, 2003 4.160 4.340 4.160 4.280 27,100 +0.13(+3.13%)
Jan 29, 2003 4.170 4.190 4.150 4.150 30,200 -0.01(-0.24%)
Jan 28, 2003 4.050 4.300 4.040 4.160 67,000 +0.11(+2.72%)
Jan 27, 2003 4.200 4.200 4.000 4.050 67,800 -0.20(-4.71%)
Jan 24, 2003 4.460 4.480 4.210 4.250 59,700 -0.23(-5.13%)
Jan 23, 2003 4.450 4.530 4.400 4.480 32,000 +0.10(+2.28%)
Jan 22, 2003 4.500 4.580 4.300 4.380 79,700 -0.07(-1.57%)
Jan 21, 2003 4.350 4.490 4.300 4.450 59,000 +0.15(+3.49%)
Jan 17, 2003 4.300 4.330 4.200 4.300 42,500 +0.03(+0.70%)
Jan 16, 2003 4.100 4.350 4.100 4.270 61,900 +0.22(+5.43%)
Jan 15, 2003 4.080 4.180 4.050 4.050 90,500 +0.01(+0.25%)
Jan 14, 2003 4.050 4.050 4.010 4.040 64,800 +0.04(+1.00%)
Jan 13, 2003 4.020 4.040 3.980 4.000 60,800 +0.02(+0.50%)
Jan 10, 2003 4.000 4.000 3.950 3.980 34,800 +0.01(+0.25%)
Jan 09, 2003 3.980 4.000 3.950 3.970 42,900 +0.02(+0.51%)
Jan 08, 2003 4.000 4.000 3.930 3.950 31,500 -0.05(-1.25%)
Jan 07, 2003 4.000 4.000 3.950 4.000 28,600 +0.00(+0.00%)
Jan 06, 2003 4.050 4.120 4.000 4.000 59,500 -0.02(-0.50%)
Jan 03, 2003 4.090 4.130 3.950 4.020 81,800 -0.05(-1.23%)
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.