$19.47 +0.48 (%) Carriage Services Inc - NYSE

Oct. 30, 2014 | 02:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSV historical data

Date Open High Low Close Volume
10/29/201419.2619.3018.8918.9966,942
10/28/201418.9319.3218.9319.23103,793
10/27/201418.7319.0518.5418.9679,344
10/24/201418.7918.9618.6918.8935,246
10/23/201418.5118.9918.4518.73215,979
10/22/201418.5418.6518.2818.4237,184
10/21/201417.9218.6617.8718.59201,709
10/20/201418.0418.2217.6817.9162,625
10/17/201418.7118.7118.0318.0667,722
10/16/201418.1918.6218.1718.4538,564
10/15/201418.1618.2117.7218.1665,455
10/14/201418.1318.5017.9018.2274,711
10/13/201417.9318.2417.7018.0747,697
10/10/201417.9418.2017.7917.8796,110
10/9/201418.0418.1017.6417.9962,120
10/8/201417.7618.2317.3018.0470,847
10/7/201417.8518.1017.7717.8460,935
10/6/201418.1118.1117.8117.95114,298
10/3/201417.8518.2217.6617.9752,050
10/2/201417.2817.7217.1817.6645,748
10/1/201417.2817.5217.1817.3168,500
9/30/201417.7017.7817.2917.3356,028
9/29/201417.6117.8517.5217.6639,234
9/26/201417.7817.8217.6217.7325,299
9/25/201418.0118.0517.6517.7847,390
9/24/201417.9018.2417.7718.0859,977
9/23/201418.1518.2117.9117.9149,837
9/22/201418.2118.2918.0118.2254,221
9/19/201418.6418.6418.1318.2663,919
9/18/201418.6018.7718.4918.6159,189
9/17/201418.5418.6518.4118.6356,951
9/16/201418.4518.6918.4518.5734,348
9/15/201418.5318.5718.4018.4595,219
9/12/201418.6518.7218.4018.5465,936
9/11/201418.4818.6818.4818.6244,805
9/10/201418.5318.7018.4518.6060,434
9/9/201418.4718.6718.4518.5244,232
9/8/201418.5618.7818.4218.56102,512
9/5/201418.3018.5318.1218.50110,381
9/4/201418.8918.9718.4118.4135,720
9/3/201418.9418.9618.6718.8352,831
9/2/201418.8919.0318.7718.8684,319
8/29/201418.5118.6818.5018.6455,868
8/28/201418.5418.6518.4418.5237,628
8/27/201418.5918.6918.4918.5954,463
8/26/201418.4118.6918.3618.5653,571
8/25/201418.5118.8718.3718.4045,355
8/22/201418.8219.1118.4418.4947,482
8/21/201418.4519.1618.2918.84109,462
8/20/201418.4118.5318.2118.4160,487
8/19/201418.5518.6818.4118.4552,745
8/18/201418.2818.6918.2418.59136,186
8/15/201418.2418.2818.0818.19118,953
8/14/201417.8918.2017.8418.05103,677
8/13/201417.7918.0317.6317.8756,980
8/12/201417.5617.8517.4517.7762,933
8/11/201417.7017.8417.4617.5477,732
8/8/201417.7117.8617.4817.5985,433
8/7/201418.0218.6517.6417.72139,826
8/6/201417.0018.2216.5217.88316,418
8/5/201416.0316.1815.9016.0263,979
8/4/201416.0716.1915.9516.0472,000
8/1/201416.1316.3115.9516.0464,031
7/31/201416.0416.5016.0416.1396,750
7/30/201416.2716.2916.1416.1943,151
7/29/201416.1116.3916.0016.1673,891
7/28/201416.0716.2015.9816.0764,289
7/25/201416.2016.4116.0816.09118,345
7/24/201416.1516.4015.7616.2985,436
7/23/201416.3216.4116.0916.1757,858
7/22/201416.0416.4815.9516.27209,360
7/21/201416.0016.1015.9116.0071,765
7/18/201415.9816.1615.9816.08158,645
7/17/201416.0416.1715.9216.04140,664
7/16/201416.3016.3316.0016.1479,013
7/15/201416.5016.5016.1716.20103,423
7/14/201416.4316.5416.3516.52159,440
7/11/201416.3416.5016.2316.2695,264
7/10/201416.2716.6916.0816.4173,885
7/9/201416.5916.7516.3416.5378,443
7/8/201416.9016.9116.5016.6190,355
7/7/201417.3217.3216.9016.9259,668
7/3/201417.3617.3617.2317.3029,329
7/2/201417.4917.6117.2717.3355,654
7/1/201417.2217.7017.1317.49382,118
6/30/201417.1717.2016.9017.13124,453
6/27/201417.0817.3317.0417.20387,025
6/26/201417.3817.3817.0017.2159,426
6/25/201417.1317.3817.0017.3370,873
6/24/201417.4217.6017.1617.2339,911
6/23/201417.4017.4517.1817.3638,546
6/20/201417.7517.7517.4117.44109,190
6/19/201417.9918.0517.4317.7359,403
6/18/201417.1617.9717.0917.9390,125
6/17/201417.1917.2217.0217.21113,369
6/16/201417.2217.3017.0517.2365,414
6/13/201417.6017.6017.0017.21100,527
6/12/201417.6817.7017.3817.60133,024
6/11/201417.7517.7717.5417.6953,733
6/10/201417.6917.7717.4817.6870,604
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center