Indicators

Carriage Services (NY: CSV )

25.56 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	4.165	4.311	4.121	4.268	81,649	+0.11(+2.70%)
Feb 26, 2004	4.139	4.165	4.104	4.156	97,190	+0.02(+0.42%)
Feb 25, 2004	3.992	4.225	3.966	4.139	289,600	+0.23(+5.96%)
Feb 24, 2004	3.837	3.992	3.768	3.906	209,110	+0.11(+2.95%)
Feb 23, 2004	3.742	3.837	3.742	3.794	162,603	+0.09(+2.33%)
Feb 20, 2004	3.880	3.880	3.673	3.708	79,909	-0.13(-3.37%)
Feb 19, 2004	4.087	4.087	3.578	3.837	232,654	-0.34(-8.06%)
Feb 18, 2004	4.182	4.242	4.165	4.173	50,683	+0.03(+0.62%)
Feb 17, 2004	4.078	4.182	4.001	4.147	44,884	-0.02(-0.41%)
Feb 13, 2004	4.182	4.182	3.975	4.165	69,007	-0.02(-0.41%)
Feb 12, 2004	4.285	4.285	4.096	4.182	52,422	-0.09(-2.02%)
Feb 11, 2004	4.096	4.268	4.096	4.268	47,087	+0.05(+1.23%)
Feb 10, 2004	4.225	4.234	4.173	4.216	91,971	-0.03(-0.61%)
Feb 09, 2004	4.268	4.268	4.182	4.242	42,332	+0.01(+0.20%)
Feb 06, 2004	4.259	4.311	4.190	4.234	30,386	+0.05(+1.24%)
Feb 05, 2004	4.182	4.234	4.096	4.182	118,878	+0.09(+2.11%)
Feb 04, 2004	4.139	4.139	3.975	4.096	81,533	-0.03(-0.63%)
Feb 03, 2004	4.182	4.190	4.087	4.121	46,275	-0.02(-0.42%)

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.