Indicators

Carriage Services (NY: CSV )

26.69 +0.25 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	3.302	3.492	3.302	3.397	121,198	+0.11(+3.41%)
Feb 27, 2003	3.207	3.328	3.190	3.285	40,360	+0.04(+1.33%)
Feb 26, 2003	3.251	3.276	3.199	3.242	49,291	-0.03(-1.05%)
Feb 25, 2003	3.449	3.449	3.242	3.276	197,744	-0.18(-5.24%)
Feb 24, 2003	3.544	3.544	3.423	3.458	72,139	-0.09(-2.43%)
Feb 21, 2003	3.604	3.604	3.475	3.544	35,025	-0.02(-0.48%)
Feb 20, 2003	3.595	3.613	3.526	3.561	85,244	+0.01(+0.24%)
Feb 19, 2003	3.587	3.613	3.544	3.552	20,064	+0.01(+0.24%)
Feb 18, 2003	3.570	3.613	3.544	3.544	21,224	+0.02(+0.49%)
Feb 14, 2003	3.578	3.578	3.414	3.526	81,997	-0.03(-0.97%)
Feb 13, 2003	3.578	3.621	3.509	3.561	31,778	+0.03(+0.73%)
Feb 12, 2003	3.604	3.604	3.509	3.535	52,654	+0.02(+0.49%)
Feb 11, 2003	3.535	3.621	3.518	3.518	26,907	-0.02(-0.49%)
Feb 10, 2003	3.578	3.613	3.535	3.535	18,556	-0.03(-0.97%)
Feb 07, 2003	3.647	3.647	3.509	3.570	35,605	-0.06(-1.66%)
Feb 06, 2003	3.621	3.630	3.587	3.630	23,543	-0.02(-0.47%)
Feb 05, 2003	3.639	3.656	3.604	3.647	25,863	+0.04(+1.20%)
Feb 04, 2003	3.561	3.604	3.535	3.604	19,716	+0.02(+0.48%)

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.