Carriage Services (NY: CSV )

38.71 +0.38 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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%)
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.