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 (%)
Aug 29, 2003 2.731 2.749 2.688 2.740 15,484 +0.01(+0.31%)
Aug 28, 2003 2.740 2.757 2.688 2.731 8,266 -0.01(-0.31%)
Aug 27, 2003 2.680 2.749 2.680 2.740 25,846 +0.06(+2.24%)
Aug 26, 2003 2.723 2.723 2.663 2.680 43,310 -0.04(-1.58%)
Aug 25, 2003 2.688 2.723 2.663 2.723 68,342 +0.03(+1.28%)
Aug 22, 2003 2.602 2.688 2.577 2.688 91,278 +0.09(+3.64%)
Aug 21, 2003 2.654 2.706 2.585 2.594 109,557 -0.06(-2.27%)
Aug 20, 2003 2.688 2.706 2.628 2.654 140,294 -0.03(-1.28%)
Aug 19, 2003 2.697 2.740 2.663 2.688 91,278 -0.01(-0.32%)
Aug 18, 2003 2.706 2.706 2.645 2.697 86,621 -0.01(-0.32%)
Aug 15, 2003 2.645 2.706 2.645 2.706 3,376 +0.02(+0.64%)
Aug 14, 2003 2.714 2.791 2.688 2.688 41,680 +0.03(+0.97%)
Aug 13, 2003 2.706 2.731 2.663 2.663 134,007 -0.04(-1.59%)
Aug 12, 2003 2.800 2.800 2.706 2.706 82,080 -0.08(-2.78%)
Aug 11, 2003 2.774 2.800 2.774 2.783 22,470 -0.05(-1.82%)
Aug 08, 2003 2.809 2.877 2.774 2.834 26,196 +0.02(+0.61%)
Aug 07, 2003 2.817 2.817 2.749 2.817 10,711 -0.04(-1.50%)
Aug 06, 2003 2.903 2.920 2.826 2.860 42,495 -0.02(-0.60%)
Aug 05, 2003 2.731 2.877 2.731 2.877 138,780 +0.22(+8.41%)
Aug 04, 2003 2.637 2.663 2.568 2.654 206,657 +0.02(+0.65%)
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.