Skip to main content

Carriage Services (NY: CSV )

37.39 +4.73 (+14.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 3.041 3.092 3.006 3.041 22,470 -0.01(-0.28%)
Jun 27, 2003 3.092 3.092 3.049 3.049 22,819 -0.04(-1.39%)
Jun 26, 2003 3.032 3.092 3.032 3.092 41,447 +0.03(+1.12%)
Jun 25, 2003 3.092 3.092 3.049 3.058 5,355 +0.00(+0.00%)
Jun 24, 2003 3.049 3.083 3.023 3.058 44,358 +0.03(+1.14%)
Jun 23, 2003 3.049 3.083 3.023 3.023 41,098 -0.06(-1.95%)
Jun 20, 2003 3.049 3.101 3.023 3.083 37,605 +0.06(+1.99%)
Jun 19, 2003 2.972 3.066 2.929 3.023 75,444 +0.04(+1.44%)
Jun 18, 2003 2.989 3.049 2.963 2.980 19,676 -0.03(-1.14%)
Jun 17, 2003 3.066 3.066 2.989 3.015 34,695 -0.03(-1.13%)
Jun 16, 2003 2.946 3.049 2.929 3.049 126,323 +0.06(+2.01%)
Jun 13, 2003 2.937 3.006 2.920 2.989 29,805 +0.01(+0.29%)
Jun 12, 2003 2.963 3.006 2.937 2.980 31,551 +0.02(+0.58%)
Jun 11, 2003 2.963 3.032 2.920 2.963 47,502 -0.03(-1.15%)
Jun 10, 2003 2.946 3.032 2.937 2.998 23,634 -0.01(-0.29%)
Jun 09, 2003 2.963 3.049 2.946 3.006 67,876 +0.03(+0.86%)
Jun 06, 2003 3.023 3.023 2.963 2.980 83,012 -0.04(-1.42%)
Jun 05, 2003 3.049 3.049 3.023 3.023 73,116 -0.03(-0.84%)
Jun 04, 2003 3.023 3.075 3.015 3.049 49,481 +0.01(+0.28%)
Jun 03, 2003 3.023 3.058 3.023 3.041 57,398 +0.01(+0.28%)
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.