Indicators

Carriage Services (NY: CSV )

26.02 -0.29 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.018	4.052	3.975	4.052	140,335	+0.03(+0.86%)
Jan 29, 2004	4.354	4.397	3.906	4.018	207,371	-0.35(-8.09%)
Jan 28, 2004	4.406	4.466	4.311	4.371	75,966	-0.03(-0.59%)
Jan 27, 2004	4.432	4.527	4.346	4.397	137,203	+0.01(+0.20%)
Jan 26, 2004	4.285	4.440	4.268	4.389	146,366	+0.13(+3.04%)
Jan 23, 2004	4.225	4.285	4.190	4.259	101,018	+0.04(+1.02%)
Jan 22, 2004	4.096	4.268	4.096	4.216	210,154	+0.16(+3.82%)
Jan 21, 2004	3.914	4.130	3.880	4.061	234,974	+0.16(+4.20%)
Jan 20, 2004	3.828	3.949	3.742	3.897	225,347	+0.07(+1.80%)
Jan 16, 2004	3.880	3.880	3.802	3.828	44,652	-0.05(-1.33%)
Jan 15, 2004	3.983	3.983	3.820	3.880	33,981	-0.09(-2.17%)
Jan 14, 2004	3.880	3.966	3.768	3.966	113,195	+0.14(+3.60%)
Jan 13, 2004	3.820	3.837	3.733	3.828	78,981	+0.01(+0.23%)
Jan 12, 2004	3.733	3.820	3.690	3.820	94,523	+0.03(+0.91%)
Jan 09, 2004	3.570	3.794	3.544	3.785	213,402	+0.24(+6.81%)
Jan 08, 2004	3.501	3.578	3.458	3.544	60,657	+0.05(+1.48%)
Jan 07, 2004	3.578	3.578	3.458	3.492	75,154	-0.03(-0.98%)
Jan 06, 2004	3.406	3.578	3.389	3.526	89,304	+0.10(+3.02%)
Jan 05, 2004	3.285	3.449	3.268	3.423	173,157	+0.14(+4.20%)

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.