Carriage Services (NY: CSV )

58.10 USD -0.09 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 3.200 3.260 3.130 3.130 37,100 -0.12(-3.69%)
Jul 30, 2003 3.280 3.310 3.250 3.250 17,600 -0.02(-0.61%)
Jul 29, 2003 3.250 3.280 3.230 3.270 14,900 -0.01(-0.30%)
Jul 28, 2003 3.250 3.340 3.200 3.280 285,400 +0.08(+2.50%)
Jul 25, 2003 3.430 3.430 3.000 3.200 149,000 -0.25(-7.25%)
Jul 24, 2003 3.450 3.490 3.400 3.450 104,800 -0.04(-1.15%)
Jul 23, 2003 3.450 3.530 3.420 3.490 59,600 +0.02(+0.58%)
Jul 22, 2003 3.450 3.530 3.450 3.470 23,900 +0.02(+0.58%)
Jul 21, 2003 3.450 3.480 3.450 3.450 18,000 -0.03(-0.86%)
Jul 18, 2003 3.450 3.490 3.450 3.480 11,800 +0.03(+0.87%)
Jul 17, 2003 3.460 3.490 3.450 3.450 21,500 -0.01(-0.29%)
Jul 16, 2003 3.460 3.470 3.460 3.460 17,300 -0.03(-0.86%)
Jul 15, 2003 3.470 3.490 3.460 3.490 35,400 -0.01(-0.29%)
Jul 14, 2003 3.520 3.540 3.470 3.500 37,300 -0.02(-0.57%)
Jul 11, 2003 3.580 3.580 3.500 3.520 54,200 -0.01(-0.28%)
Jul 10, 2003 3.520 3.550 3.500 3.530 18,800 +0.01(+0.28%)
Jul 09, 2003 3.500 3.550 3.500 3.520 20,500 -0.01(-0.28%)
Jul 08, 2003 3.490 3.560 3.490 3.530 10,500 +0.02(+0.57%)
Jul 07, 2003 3.510 3.550 3.470 3.510 47,900 +0.05(+1.45%)
Jul 03, 2003 3.550 3.550 3.420 3.460 79,500 -0.14(-3.89%)
Jul 02, 2003 3.600 3.610 3.550 3.600 92,200 -0.04(-1.10%)
Jul 01, 2003 3.520 3.640 3.500 3.640 16,800 +0.10(+2.82%)
Jun 30, 2003 3.540 3.600 3.500 3.540 19,300 -0.01(-0.28%)
Jun 27, 2003 3.600 3.600 3.550 3.550 19,600 -0.05(-1.39%)
Jun 26, 2003 3.530 3.600 3.530 3.600 35,600 +0.04(+1.12%)
Jun 25, 2003 3.600 3.600 3.550 3.560 4,600 +0.00(+0.00%)
Jun 24, 2003 3.550 3.590 3.520 3.560 38,100 +0.04(+1.14%)
Jun 23, 2003 3.550 3.590 3.520 3.520 35,300 -0.07(-1.95%)
Jun 20, 2003 3.550 3.610 3.520 3.590 32,300 +0.07(+1.99%)
Jun 19, 2003 3.460 3.570 3.410 3.520 64,800 +0.05(+1.44%)
Jun 18, 2003 3.480 3.550 3.450 3.470 16,900 -0.04(-1.14%)
Jun 17, 2003 3.570 3.570 3.480 3.510 29,800 -0.04(-1.13%)
Jun 16, 2003 3.430 3.550 3.410 3.550 108,500 +0.07(+2.01%)
Jun 13, 2003 3.420 3.500 3.400 3.480 25,600 +0.01(+0.29%)
Jun 12, 2003 3.450 3.500 3.420 3.470 27,100 +0.02(+0.58%)
Jun 11, 2003 3.450 3.530 3.400 3.450 40,800 -0.04(-1.15%)
Jun 10, 2003 3.430 3.530 3.420 3.490 20,300 -0.01(-0.29%)
Jun 09, 2003 3.450 3.550 3.430 3.500 58,300 +0.03(+0.86%)
Jun 06, 2003 3.520 3.520 3.450 3.470 71,300 -0.05(-1.42%)
Jun 05, 2003 3.550 3.550 3.520 3.520 62,800 -0.03(-0.85%)
Jun 04, 2003 3.520 3.580 3.510 3.550 42,500 +0.01(+0.28%)
Jun 03, 2003 3.520 3.560 3.520 3.540 49,300 +0.01(+0.28%)
Jun 02, 2003 3.560 3.600 3.510 3.530 24,400 -0.04(-1.12%)
May 30, 2003 3.500 3.580 3.460 3.570 68,100 +0.03(+0.85%)
May 29, 2003 3.550 3.580 3.540 3.540 36,300 -0.01(-0.28%)
May 28, 2003 3.560 3.650 3.550 3.550 41,900 -0.10(-2.74%)
May 27, 2003 3.550 3.650 3.550 3.650 71,100 +0.05(+1.39%)
May 23, 2003 3.670 3.700 3.590 3.600 59,600 -0.08(-2.17%)
May 22, 2003 3.640 3.710 3.540 3.680 98,700 +0.14(+3.95%)
May 21, 2003 3.690 3.700 3.500 3.540 26,900 -0.11(-3.01%)
May 20, 2003 3.680 3.700 3.640 3.650 28,300 +0.00(+0.00%)
May 19, 2003 3.700 3.700 3.640 3.650 36,400 -0.05(-1.35%)
May 16, 2003 3.650 3.710 3.610 3.700 118,100 +0.11(+3.06%)
May 15, 2003 3.600 3.700 3.550 3.590 99,000 +0.09(+2.57%)
May 14, 2003 3.600 3.630 3.410 3.500 132,900 -0.10(-2.78%)
May 13, 2003 3.670 3.750 3.590 3.600 112,800 -0.07(-1.91%)
May 12, 2003 4.100 4.100 3.600 3.670 258,400 -0.43(-10.49%)
May 09, 2003 4.050 4.100 3.970 4.100 57,600 +0.11(+2.76%)
May 08, 2003 3.910 4.100 3.910 3.990 51,000 +0.14(+3.64%)
May 07, 2003 3.740 3.850 3.700 3.850 45,600 +0.21(+5.77%)
May 06, 2003 3.600 3.720 3.600 3.640 28,900 -0.08(-2.15%)
May 05, 2003 3.660 3.730 3.660 3.720 34,300 +0.06(+1.64%)
May 02, 2003 3.660 3.680 3.580 3.660 28,400 +0.01(+0.27%)
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.