Skip to main content

Carriage Services (NY: CSV )

27.04 +0.03 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 3.750 3.750 3.603 3.724 21,593 -0.06(-1.60%)
Jun 27, 2002 3.629 3.854 3.603 3.785 10,854 +0.19(+5.30%)
Jun 26, 2002 3.525 3.603 3.525 3.594 12,586 +0.00(+0.00%)
Jun 25, 2002 3.629 3.629 3.499 3.594 36,142 -0.25(-6.53%)
Jun 21, 2002 3.672 3.845 3.672 3.845 554,259 +0.17(+4.72%)
Jun 20, 2002 3.681 3.689 3.655 3.672 9,237 -0.02(-0.47%)
Jun 19, 2002 3.767 3.767 3.568 3.689 13,971 -0.03(-0.93%)
Jun 18, 2002 3.689 3.724 3.689 3.724 11,316 +0.02(+0.47%)
Jun 17, 2002 3.559 3.724 3.525 3.707 32,678 +0.16(+4.39%)
Jun 14, 2002 3.533 3.551 3.533 3.551 6,235 -0.02(-0.49%)
Jun 12, 2002 3.568 3.594 3.559 3.568 138,564 +0.01(+0.24%)
Jun 11, 2002 3.681 3.681 3.481 3.559 20,438 -0.21(-5.52%)
Jun 10, 2002 3.620 3.767 3.620 3.767 2,540 +0.12(+3.33%)
Jun 07, 2002 3.603 3.646 3.559 3.646 14,087 +0.01(+0.24%)
Jun 06, 2002 3.637 3.637 3.637 3.637 9,930 -0.02(-0.47%)
Jun 05, 2002 3.733 3.733 3.637 3.655 11,200 -0.10(-2.54%)
May 31, 2002 3.637 3.767 3.637 3.750 19,283 -0.05(-1.37%)
May 28, 2002 3.802 3.802 3.802 3.802 0 +0.00(+0.00%)
May 27, 2002 3.828 3.940 3.767 3.802 3,579 +0.00(+0.00%)
May 24, 2002 3.828 3.940 3.767 3.802 3,579 -0.11(-2.88%)
May 23, 2002 3.724 3.914 3.724 3.914 12,124 +0.08(+2.03%)
May 22, 2002 3.810 3.836 3.810 3.836 392,600 -0.06(-1.56%)
May 21, 2002 3.810 3.906 3.810 3.897 61,892 +0.18(+4.89%)
May 20, 2002 3.897 3.897 3.715 3.715 2,193 -0.18(-4.67%)
May 17, 2002 3.637 3.984 3.637 3.897 33,024 +0.17(+4.65%)
May 16, 2002 3.655 3.767 3.655 3.724 8,544 +0.08(+2.14%)
May 15, 2002 3.724 3.810 3.646 3.646 6,928 -0.03(-0.94%)
May 14, 2002 3.698 3.750 3.681 3.681 16,974 +0.04(+1.19%)
May 13, 2002 3.611 3.767 3.594 3.637 20,669 -0.06(-1.64%)
May 10, 2002 3.681 3.733 3.646 3.698 2,655 -0.03(-0.70%)
May 09, 2002 3.551 4.027 3.551 3.724 342,370 +0.18(+5.13%)
May 08, 2002 3.984 3.984 3.334 3.542 315,350 -0.36(-9.11%)
May 07, 2002 3.906 3.940 3.854 3.897 86,141 +0.00(+0.00%)
May 06, 2002 4.114 4.114 3.767 3.897 199,764 -0.30(-7.22%)
May 03, 2002 3.862 4.200 3.854 4.200 13,163 +0.35(+8.99%)
May 02, 2002 3.897 3.984 3.854 3.854 25,980 -0.04(-1.11%)
May 01, 2002 3.776 3.940 3.507 3.897 53,347 +0.03(+0.90%)
Apr 30, 2002 3.845 3.871 3.845 3.862 17,205 -0.07(-1.76%)
Apr 29, 2002 4.027 4.036 3.923 3.932 29,445 -0.10(-2.37%)
Apr 26, 2002 4.010 4.027 4.010 4.027 13,279 +0.10(+2.65%)
Apr 25, 2002 4.027 4.114 3.880 3.923 43,878 -0.19(-4.63%)
Apr 24, 2002 4.200 4.200 4.070 4.114 10,507 +0.04(+1.06%)
Apr 23, 2002 4.244 4.244 4.070 4.070 12,701 -0.09(-2.08%)
Apr 22, 2002 4.200 4.244 4.114 4.157 11,662 -0.04(-1.03%)
Apr 19, 2002 4.287 4.295 4.200 4.200 13,510 -0.05(-1.22%)
Apr 18, 2002 4.269 4.269 4.218 4.252 17,782 -0.02(-0.41%)
Apr 17, 2002 4.192 4.287 4.183 4.269 17,436 +0.12(+2.92%)
Apr 16, 2002 4.140 4.174 4.140 4.148 9,930 +0.07(+1.70%)
Apr 15, 2002 3.871 4.174 3.854 4.079 11,893 +0.13(+3.29%)
Apr 12, 2002 3.940 3.949 3.940 3.949 923 -0.02(-0.44%)
Apr 11, 2002 3.984 4.053 3.854 3.966 34,294 +0.02(+0.44%)
Apr 10, 2002 3.906 3.984 3.897 3.949 66,049 -0.03(-0.87%)
Apr 09, 2002 4.174 4.174 3.949 3.984 40,183 -0.19(-4.56%)
Apr 08, 2002 4.157 4.200 4.070 4.174 45,149 +0.07(+1.69%)
Apr 05, 2002 4.200 4.200 4.027 4.105 24,133 -0.14(-3.27%)
Apr 04, 2002 4.304 4.321 4.044 4.244 39,490 +0.03(+0.62%)
Apr 03, 2002 4.321 4.321 4.200 4.218 8,429 -0.08(-1.81%)
Apr 02, 2002 4.330 4.347 4.295 4.295 34,525 -0.12(-2.75%)
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.