Carriage Services (NY: CSV )

44.91 USD -0.85 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.050 5.130 5.040 5.040 7,000 +0.01(+0.20%)
Jun 29, 2004 5.040 5.040 4.970 5.030 9,300 -0.01(-0.20%)
Jun 28, 2004 5.050 5.050 5.002 5.040 6,900 +0.02(+0.40%)
Jun 25, 2004 4.980 5.080 4.980 5.020 8,400 +0.02(+0.40%)
Jun 24, 2004 4.980 5.040 4.980 5.000 9,300 +0.02(+0.40%)
Jun 23, 2004 5.000 5.050 4.980 4.980 26,500 -0.07(-1.39%)
Jun 22, 2004 4.980 5.050 4.970 5.050 64,500 +0.05(+1.00%)
Jun 21, 2004 4.990 5.050 4.950 5.000 22,300 +0.00(+0.00%)
Jun 18, 2004 5.000 5.100 4.990 5.000 19,100 -0.04(-0.79%)
Jun 17, 2004 5.150 5.150 5.000 5.040 5,200 -0.15(-2.89%)
Jun 16, 2004 5.050 5.200 5.030 5.190 27,500 +0.13(+2.57%)
Jun 15, 2004 5.060 5.060 5.000 5.060 27,700 +0.01(+0.20%)
Jun 14, 2004 5.020 5.090 5.020 5.050 20,700 -0.10(-1.94%)
Jun 10, 2004 5.050 5.150 5.050 5.150 5,400 +0.07(+1.38%)
Jun 09, 2004 5.070 5.150 5.070 5.080 19,000 -0.03(-0.59%)
Jun 08, 2004 5.150 5.150 5.000 5.110 38,000 -0.04(-0.78%)
Jun 07, 2004 5.190 5.250 5.090 5.150 33,700 +0.03(+0.59%)
Jun 04, 2004 5.070 5.120 5.070 5.120 18,600 +0.05(+0.99%)
Jun 03, 2004 5.100 5.140 5.040 5.070 33,400 -0.03(-0.59%)
Jun 02, 2004 5.140 5.190 5.010 5.100 73,900 -0.04(-0.78%)
Jun 01, 2004 5.180 5.200 5.110 5.140 7,900 -0.01(-0.19%)
May 28, 2004 5.090 5.160 5.050 5.150 46,300 +0.06(+1.18%)
May 27, 2004 4.900 5.100 4.900 5.090 30,800 +0.01(+0.20%)
May 26, 2004 5.090 5.100 5.040 5.080 34,900 +0.00(+0.00%)
May 25, 2004 5.000 5.090 5.000 5.080 13,700 +0.03(+0.59%)
May 24, 2004 5.050 5.150 5.000 5.050 42,700 +0.05(+1.00%)
May 21, 2004 5.020 5.040 4.960 5.000 14,300 -0.09(-1.77%)
May 20, 2004 5.000 5.100 5.000 5.090 31,100 +0.04(+0.79%)
May 19, 2004 4.950 5.050 4.940 5.050 34,000 +0.10(+2.02%)
May 18, 2004 4.850 4.950 4.830 4.950 8,500 +0.10(+2.06%)
May 17, 2004 4.800 4.850 4.760 4.850 32,000 -0.14(-2.81%)
May 14, 2004 5.000 5.080 4.900 4.990 31,500 +0.03(+0.60%)
May 13, 2004 4.850 5.030 4.850 4.960 23,500 +0.05(+1.02%)
May 12, 2004 4.950 5.000 4.900 4.910 5,000 -0.09(-1.80%)
May 11, 2004 5.000 5.010 4.900 5.000 39,200 +0.05(+1.01%)
May 10, 2004 5.000 5.000 4.890 4.950 15,300 -0.05(-1.00%)
May 07, 2004 4.950 5.010 4.950 5.000 25,700 +0.01(+0.20%)
May 06, 2004 5.070 5.150 4.990 4.990 15,900 -0.14(-2.73%)
May 05, 2004 4.950 5.170 4.920 5.130 38,900 +0.13(+2.60%)
May 04, 2004 4.920 5.000 4.900 5.000 18,000 -0.01(-0.20%)
May 03, 2004 4.950 5.050 4.900 5.010 19,400 +0.06(+1.21%)
Apr 30, 2004 5.050 5.070 4.950 4.950 61,300 -0.12(-2.37%)
Apr 29, 2004 5.150 5.150 5.000 5.070 30,900 -0.05(-0.98%)
Apr 28, 2004 5.150 5.220 5.100 5.120 21,100 +0.02(+0.39%)
Apr 27, 2004 5.150 5.200 5.070 5.100 15,600 -0.05(-0.97%)
Apr 26, 2004 5.250 5.250 5.100 5.150 11,000 -0.01(-0.19%)
Apr 23, 2004 5.050 5.190 5.000 5.160 45,300 +0.02(+0.39%)
Apr 22, 2004 5.200 5.280 4.750 5.140 86,000 -0.12(-2.28%)
Apr 21, 2004 5.300 5.370 5.200 5.260 23,800 -0.02(-0.38%)
Apr 20, 2004 5.450 5.500 5.280 5.280 39,300 -0.07(-1.31%)
Apr 19, 2004 5.150 5.500 5.150 5.350 139,400 +0.21(+4.09%)
Apr 16, 2004 5.050 5.140 5.000 5.140 22,100 +0.15(+3.01%)
Apr 15, 2004 4.950 5.100 4.940 4.990 30,400 +0.04(+0.81%)
Apr 14, 2004 5.050 5.080 4.950 4.950 21,900 -0.15(-2.94%)
Apr 13, 2004 5.060 5.160 5.020 5.100 11,200 -0.06(-1.16%)
Apr 12, 2004 5.150 5.160 5.050 5.160 87,500 +0.01(+0.19%)
Apr 08, 2004 4.990 5.150 4.900 5.150 77,400 +0.16(+3.21%)
Apr 07, 2004 4.990 5.050 4.950 4.990 37,400 +0.00(+0.00%)
Apr 06, 2004 4.920 5.000 4.920 4.990 31,100 -0.03(-0.60%)
Apr 05, 2004 5.040 5.040 4.980 5.020 39,300 -0.12(-2.33%)
Apr 02, 2004 4.980 5.150 4.850 5.140 49,100 +0.21(+4.26%)
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.