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 (%)
Jul 31, 2002	2.664	2.716	2.656	2.673	180,463	+0.01(+0.32%)
Jul 30, 2002	2.682	2.707	2.638	2.664	188,698	-0.01(-0.32%)
Jul 29, 2002	2.716	2.716	2.664	2.673	238,105	-0.01(-0.32%)
Jul 26, 2002	2.630	2.682	2.630	2.682	67,615	+0.05(+1.97%)
Jul 25, 2002	2.587	2.630	2.561	2.630	63,904	+0.04(+1.67%)
Jul 24, 2002	2.837	2.845	2.500	2.587	127,925	-0.26(-9.09%)
Jul 23, 2002	3.001	3.001	2.802	2.845	118,994	-0.13(-4.35%)
Jul 22, 2002	3.156	3.156	2.949	2.975	91,275	-0.18(-5.74%)
Jul 19, 2002	3.225	3.363	3.147	3.156	8,814	-0.16(-4.94%)
Jul 17, 2002	3.449	3.449	3.147	3.320	241,469	-0.37(-10.05%)
Jul 12, 2002	3.699	3.708	3.664	3.690	18,788	+0.01(+0.23%)
Jul 11, 2002	3.656	3.682	3.604	3.682	12,525	+0.02(+0.47%)
Jul 10, 2002	3.708	3.708	3.613	3.664	28,414	-0.04(-1.16%)
Jul 09, 2002	3.587	3.708	3.587	3.708	14,729	+0.09(+2.38%)
Jul 08, 2002	3.613	3.621	3.613	3.621	8,350	+0.03(+0.96%)
Jul 05, 2002	3.587	3.587	3.587	3.587	231	-0.11(-3.03%)
Jul 04, 2002	3.777	3.777	3.630	3.699	11,829	+0.00(+0.00%)
Jul 03, 2002	3.777	3.777	3.630	3.699	11,829	-0.01(-0.23%)
Jul 02, 2002	3.880	3.880	3.708	3.708	14,845	+0.04(+1.18%)

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.