Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.018	3.087	2.983	3.078	78,981	+0.03(+0.85%)
May 29, 2003	3.061	3.087	3.052	3.052	42,100	-0.01(-0.28%)
May 28, 2003	3.070	3.147	3.061	3.061	48,595	-0.09(-2.74%)
May 27, 2003	3.061	3.147	3.061	3.147	82,461	+0.04(+1.39%)
May 23, 2003	3.164	3.190	3.095	3.104	69,123	-0.07(-2.17%)
May 22, 2003	3.138	3.199	3.052	3.173	114,471	+0.12(+3.95%)
May 21, 2003	3.182	3.190	3.018	3.052	31,198	-0.09(-3.01%)
May 20, 2003	3.173	3.190	3.138	3.147	32,822	+0.00(+0.00%)
May 19, 2003	3.190	3.190	3.138	3.147	42,216	-0.04(-1.35%)
May 16, 2003	3.147	3.199	3.113	3.190	136,971	+0.09(+3.06%)
May 15, 2003	3.104	3.190	3.061	3.095	114,819	+0.08(+2.57%)
May 14, 2003	3.104	3.130	2.940	3.018	154,136	-0.09(-2.78%)
May 13, 2003	3.164	3.233	3.095	3.104	130,824	-0.06(-1.91%)
May 12, 2003	3.535	3.535	3.104	3.164	299,690	-0.37(-10.49%)
May 09, 2003	3.492	3.535	3.423	3.535	66,804	+0.09(+2.76%)
May 08, 2003	3.371	3.535	3.371	3.440	59,149	+0.12(+3.64%)
May 07, 2003	3.225	3.320	3.190	3.320	52,886	+0.18(+5.77%)
May 06, 2003	3.104	3.207	3.104	3.138	33,518	-0.07(-2.15%)
May 05, 2003	3.156	3.216	3.156	3.207	39,780	+0.05(+1.64%)
May 02, 2003	3.156	3.173	3.087	3.156	32,938	+0.01(+0.27%)

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