Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	3.121	3.233	3.113	3.190	70,747	+0.04(+1.37%)
Dec 30, 2003	3.035	3.147	3.035	3.147	123,286	+0.08(+2.53%)
Dec 29, 2003	2.975	3.095	3.035	3.070	81,301	+0.09(+3.19%)
Dec 26, 2003	2.888	3.018	2.888	2.975	56,365	+0.04(+1.47%)
Dec 24, 2003	2.932	2.932	2.811	2.932	55,786	+0.04(+1.49%)
Dec 23, 2003	2.914	2.975	2.888	2.888	271,275	-0.04(-1.47%)
Dec 22, 2003	2.940	2.957	2.888	2.932	143,466	-0.03(-1.16%)
Dec 19, 2003	2.914	2.966	2.863	2.966	204,587	+0.08(+2.69%)
Dec 18, 2003	2.975	2.975	2.871	2.888	138,015	-0.04(-1.47%)
Dec 17, 2003	2.845	2.966	2.845	2.932	129,085	+0.16(+5.59%)
Dec 16, 2003	2.759	2.776	2.759	2.776	94,639	+0.00(+0.00%)
Dec 15, 2003	2.716	2.794	2.725	2.776	266,288	+0.06(+2.22%)
Dec 12, 2003	2.742	2.742	2.707	2.716	69,471	+0.00(+0.00%)
Dec 11, 2003	2.759	2.768	2.699	2.716	72,023	+0.00(+0.00%)
Dec 10, 2003	2.716	2.716	2.699	2.716	36,997	+0.02(+0.64%)
Dec 09, 2003	2.768	2.768	2.682	2.699	183,943	-0.09(-3.10%)
Dec 08, 2003	2.888	2.888	2.716	2.785	83,157	-0.06(-2.12%)
Dec 05, 2003	2.957	2.957	2.845	2.845	74,458	+0.01(+0.30%)
Dec 04, 2003	2.802	2.871	2.785	2.837	261,765	+0.08(+2.81%)
Dec 03, 2003	2.733	2.776	2.733	2.759	43,260	+0.08(+2.89%)
Dec 02, 2003	2.768	2.768	2.682	2.682	47,899	-0.08(-2.81%)

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.

Log In Using Your Account

Carriage Services (NY: CSV )

Historical Prices

Sections

Services