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 (%)
Feb 28, 2002	4.311	4.311	4.147	4.182	28,878	-0.10(-2.41%)
Feb 27, 2002	4.406	4.406	4.285	4.285	20,644	-0.12(-2.74%)
Feb 26, 2002	4.484	4.484	4.354	4.406	33,634	-0.12(-2.67%)
Feb 25, 2002	4.527	4.527	4.371	4.527	47,203	+0.04(+0.96%)
Feb 22, 2002	4.587	4.587	4.277	4.484	41,984	-0.13(-2.80%)
Feb 21, 2002	4.742	4.742	4.320	4.613	150,541	+0.23(+5.31%)
Feb 20, 2002	4.147	4.389	4.052	4.380	47,087	+0.24(+5.83%)
Feb 19, 2002	4.208	4.354	4.096	4.139	27,255	-0.16(-3.61%)
Feb 18, 2002	4.251	4.294	4.001	4.294	13,569	+0.00(+0.00%)
Feb 15, 2002	4.251	4.294	4.001	4.294	13,569	-0.01(-0.20%)
Feb 14, 2002	4.268	4.302	4.259	4.302	4,291	+0.03(+0.81%)
Feb 13, 2002	4.259	4.311	4.225	4.268	17,512	+0.09(+2.27%)
Feb 12, 2002	4.182	4.182	4.165	4.173	12,525	+0.06(+1.47%)
Feb 11, 2002	4.216	4.216	4.096	4.113	41,868	-0.16(-3.64%)
Feb 08, 2002	4.268	4.397	4.199	4.268	14,033	-0.07(-1.59%)
Feb 07, 2002	4.225	4.337	4.190	4.337	54,394	+0.11(+2.65%)
Feb 06, 2002	4.587	4.656	4.096	4.225	41,288	-0.45(-9.59%)
Feb 05, 2002	4.725	4.734	4.656	4.673	42,100	+0.02(+0.37%)
Feb 04, 2002	4.527	4.725	4.527	4.656	115,979	+0.18(+4.05%)

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.