Indicators

Carriage Services (NY: CSV )

27.07 +0.38 (+1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	3.785	3.880	3.751	3.837	29,458	+0.05(+1.37%)
Nov 27, 2002	3.751	4.001	3.664	3.785	136,855	+0.21(+5.78%)
Nov 26, 2002	3.449	3.578	3.449	3.578	84,433	+0.13(+3.75%)
Nov 25, 2002	3.432	3.509	3.363	3.449	148,221	+0.03(+1.01%)
Nov 22, 2002	3.397	3.449	3.363	3.414	163,299	+0.05(+1.54%)
Nov 21, 2002	3.432	3.432	3.276	3.363	144,974	-0.07(-2.01%)
Nov 20, 2002	3.406	3.432	3.337	3.432	82,809	+0.07(+2.05%)
Nov 19, 2002	3.285	3.423	3.285	3.363	71,675	+0.11(+3.45%)
Nov 18, 2002	3.276	3.285	3.233	3.251	101,481	-0.03(-0.79%)
Nov 15, 2002	3.320	3.345	3.190	3.276	38,853	-0.06(-1.81%)
Nov 14, 2002	3.337	3.345	3.233	3.337	34,561	+0.00(+0.00%)
Nov 13, 2002	3.233	3.354	3.233	3.337	280,902	+0.10(+3.20%)
Nov 12, 2002	3.147	3.354	3.104	3.233	57,177	+0.13(+4.17%)
Nov 11, 2002	2.932	3.138	2.932	3.104	193,453	+0.16(+5.57%)
Nov 08, 2002	2.940	2.957	2.863	2.940	268,956	+0.00(+0.00%)
Nov 07, 2002	2.932	2.940	2.863	2.940	225,347	+0.01(+0.29%)
Nov 06, 2002	2.888	2.940	2.871	2.932	193,569	+0.09(+3.03%)
Nov 05, 2002	2.802	2.888	2.802	2.845	41,752	-0.05(-1.79%)
Nov 04, 2002	2.923	2.923	2.854	2.897	32,938	+0.05(+1.82%)

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.