Carriage Services (NY: CSV )

27.04 +0.03 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 4.330 4.373 4.244 4.373 33,371 +0.00(+0.00%)
Mar 28, 2002 4.330 4.373 4.244 4.373 25,865 +0.01(+0.20%)
Mar 27, 2002 4.287 4.365 4.287 4.365 50,576 +0.03(+0.60%)
Mar 26, 2002 4.287 4.339 4.287 4.339 130,250 +0.05(+1.21%)
Mar 25, 2002 4.244 4.330 4.200 4.287 4,272 -0.03(-0.80%)
Mar 22, 2002 4.330 4.365 4.313 4.321 78,058 -0.05(-1.19%)
Mar 21, 2002 4.330 4.373 4.330 4.373 36,604 +0.04(+1.00%)
Mar 20, 2002 4.408 4.408 4.244 4.330 80,483 -0.01(-0.20%)
Mar 19, 2002 4.330 4.373 4.304 4.339 279,554 -0.03(-0.79%)
Mar 18, 2002 4.330 4.451 4.330 4.373 53,924 -0.02(-0.39%)
Mar 15, 2002 4.356 4.391 4.304 4.391 22,978 +0.02(+0.40%)
Mar 14, 2002 4.373 4.399 4.373 4.373 3,926 -0.05(-1.17%)
Mar 13, 2002 4.425 4.425 4.425 4.425 24,248 +0.00(+0.00%)
Mar 12, 2002 4.503 4.503 4.382 4.425 29,098 -0.03(-0.58%)
Mar 11, 2002 4.443 4.460 4.399 4.451 13,163 +0.01(+0.19%)
Mar 08, 2002 4.330 4.469 4.330 4.443 73,554 +0.08(+1.79%)
Mar 07, 2002 4.382 4.408 4.287 4.365 68,358 +0.03(+0.60%)
Mar 06, 2002 4.200 4.399 4.157 4.339 22,054 +0.16(+3.73%)
Mar 05, 2002 4.070 4.192 4.070 4.183 8,082 +0.08(+1.90%)
Mar 04, 2002 4.079 4.166 4.070 4.105 108,080 -0.04(-1.04%)
Mar 01, 2002 4.218 4.218 4.027 4.148 31,869 -0.05(-1.24%)
Feb 28, 2002 4.330 4.330 4.166 4.200 28,752 -0.10(-2.41%)
Feb 27, 2002 4.425 4.425 4.304 4.304 20,553 -0.12(-2.74%)
Feb 26, 2002 4.503 4.503 4.373 4.425 33,486 -0.12(-2.67%)
Feb 25, 2002 4.547 4.547 4.391 4.547 46,996 +0.04(+0.96%)
Feb 22, 2002 4.607 4.607 4.295 4.503 41,800 -0.13(-2.80%)
Feb 21, 2002 4.763 4.763 4.339 4.633 149,881 +0.23(+5.32%)
Feb 20, 2002 4.166 4.408 4.070 4.399 46,881 +0.24(+5.83%)
Feb 19, 2002 4.226 4.373 4.114 4.157 27,135 -0.16(-3.61%)
Feb 18, 2002 4.269 4.313 4.018 4.313 13,510 +0.00(+0.00%)
Feb 15, 2002 4.269 4.313 4.018 4.313 13,510 -0.01(-0.20%)
Feb 14, 2002 4.287 4.321 4.278 4.321 4,272 +0.03(+0.81%)
Feb 13, 2002 4.278 4.330 4.244 4.287 17,436 +0.10(+2.27%)
Feb 12, 2002 4.200 4.200 4.183 4.192 12,470 +0.06(+1.47%)
Feb 11, 2002 4.235 4.235 4.114 4.131 41,684 -0.16(-3.64%)
Feb 08, 2002 4.287 4.417 4.218 4.287 13,971 -0.07(-1.59%)
Feb 07, 2002 4.244 4.356 4.209 4.356 54,155 +0.11(+2.65%)
Feb 06, 2002 4.607 4.677 4.114 4.244 41,107 -0.45(-9.59%)
Feb 05, 2002 4.746 4.754 4.677 4.694 41,915 +0.02(+0.37%)
Feb 04, 2002 4.547 4.746 4.547 4.677 115,470 +0.18(+4.05%)
Feb 01, 2002 4.373 4.495 4.321 4.495 18,244 +0.21(+4.85%)
Jan 31, 2002 4.287 4.330 4.244 4.287 38,798 +0.13(+3.12%)
Jan 30, 2002 4.391 4.391 4.070 4.157 49,998 -0.09(-2.04%)
Jan 29, 2002 4.330 4.330 4.244 4.244 8,891 +0.00(+0.00%)
Jan 28, 2002 4.486 4.486 4.244 4.244 57,388 -0.14(-3.16%)
Jan 25, 2002 4.417 4.460 4.373 4.382 15,242 -0.07(-1.56%)
Jan 24, 2002 4.373 4.451 4.373 4.451 2,886 +0.04(+0.98%)
Jan 23, 2002 4.373 4.408 4.330 4.408 4,734 +0.03(+0.79%)
Jan 22, 2002 4.373 4.460 4.330 4.373 27,251 +0.00(+0.00%)
Jan 21, 2002 4.417 4.417 4.373 4.373 6,119 +0.00(+0.00%)
Jan 18, 2002 4.417 4.417 4.373 4.373 6,119 -0.03(-0.79%)
Jan 17, 2002 4.330 4.547 4.330 4.408 9,353 +0.07(+1.60%)
Jan 16, 2002 4.503 4.503 4.244 4.339 23,325 -0.23(-5.11%)
Jan 15, 2002 4.443 4.573 4.417 4.573 35,334 +0.04(+0.96%)
Jan 14, 2002 4.573 4.590 4.529 4.529 35,334 -0.06(-1.32%)
Jan 11, 2002 4.633 4.677 4.503 4.590 34,179 +0.00(+0.00%)
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.