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 (%)
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%)
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%)
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.