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 (%)
Sep 30, 2002	2.587	2.621	2.569	2.621	39,548	+0.00(+0.00%)
Sep 27, 2002	2.587	2.630	2.587	2.621	2,319	+0.05(+2.01%)
Sep 26, 2002	2.544	2.621	2.544	2.569	35,837	+0.04(+1.71%)
Sep 25, 2002	2.613	2.613	2.509	2.526	43,028	-0.14(-5.18%)
Sep 24, 2002	2.587	2.664	2.561	2.664	12,641	+0.00(+0.00%)
Sep 23, 2002	2.604	2.707	2.552	2.664	8,466	+0.06(+2.32%)
Sep 20, 2002	2.604	2.621	2.561	2.604	106,237	+0.00(+0.00%)
Sep 19, 2002	2.621	2.621	2.604	2.604	70,167	-0.06(-2.27%)
Sep 18, 2002	2.656	2.673	2.621	2.664	12,177	+0.06(+2.32%)
Sep 17, 2002	2.595	2.630	2.595	2.604	6,842	+0.00(+0.00%)
Sep 16, 2002	2.699	2.699	2.595	2.604	13,453	-0.04(-1.63%)
Sep 13, 2002	2.647	2.673	2.647	2.647	3,131	-0.03(-0.97%)
Sep 12, 2002	2.595	2.707	2.595	2.673	34,793	-0.04(-1.59%)
Sep 11, 2002	2.699	2.716	2.621	2.716	10,206	+0.09(+3.28%)
Sep 10, 2002	2.673	2.673	2.587	2.630	4,871	-0.04(-1.61%)
Sep 09, 2002	2.716	2.716	2.630	2.673	927	+0.03(+0.98%)
Sep 06, 2002	2.673	2.673	2.613	2.647	36,185	+0.06(+2.33%)
Sep 05, 2002	2.699	2.699	2.587	2.587	48,015	-0.20(-7.12%)
Sep 04, 2002	2.621	2.785	2.587	2.785	11,713	+0.11(+4.19%)

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.