$22.64 +0.20 (%) Carriage Services Inc - NYSE

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSV historical data

Date Open High Low Close Volume
9/4/201522.1822.8122.1822.64132,510
9/3/201522.2822.9222.2022.44133,938
9/2/201522.2222.2222.0022.19260,523
9/1/201522.6522.7521.8821.96210,685
8/31/201523.0023.6222.7522.95217,021
8/28/201522.8423.2922.6823.24240,996
8/27/201522.3122.9922.3122.96614,021
8/26/201522.4722.8421.8222.23211,214
8/25/201522.1922.8021.9922.11153,473
8/24/201522.4322.6921.7121.71233,037
8/21/201523.0123.7523.0123.34171,785
8/20/201523.5223.9023.4323.45114,224
8/19/201523.5924.0023.3223.5485,561
8/18/201523.6724.1023.3323.7474,439
8/17/201523.3124.0723.1923.8096,187
8/14/201523.3423.8023.2823.42126,845
8/13/201523.6023.8823.3523.42157,319
8/12/201523.5023.7323.2323.4586,541
8/11/201523.1923.8723.1623.6898,689
8/10/201523.0723.3822.7723.34168,138
8/7/201522.8923.5922.6722.73160,863
8/6/201522.6423.1121.9722.81126,691
8/5/201522.9023.4220.0322.65594,866
8/4/201523.4323.4323.1323.2572,015
8/3/201524.0824.0823.3023.4266,049
7/31/201523.7124.2623.4824.0359,966
7/30/201523.5823.8123.4523.6263,126
7/29/201523.3823.7823.2423.6985,895
7/28/201523.7223.7223.3023.3751,597
7/27/201523.8024.0023.5123.6447,990
7/24/201524.2024.4623.7723.8473,837
7/23/201524.5124.5223.9524.25100,499
7/22/201523.6024.5723.5924.5098,640
7/21/201523.5823.9123.4523.68117,231
7/20/201523.5323.9723.5323.58161,480
7/17/201523.6823.9323.5123.6741,702
7/16/201523.6423.9123.5423.6376,083
7/15/201523.8023.9123.5023.5354,559
7/14/201523.5323.9923.5123.8556,717
7/13/201523.4023.7023.2323.59140,336
7/10/201523.5924.0023.0923.29132,071
7/9/201523.2923.5723.2923.3547,836
7/8/201523.5923.6922.5223.06168,036
7/7/201523.8623.9723.5523.7893,921
7/6/201523.6324.0623.5123.9584,018
7/2/201523.9624.0923.6923.7652,424
7/1/201524.0024.0223.8023.9049,872
6/30/201523.8324.0823.7023.8842,429
6/29/201524.1824.2723.6723.6887,770
6/26/201524.4724.5224.2124.35125,970
6/25/201524.4124.5724.2624.4083,148
6/24/201524.6224.6924.2424.3973,416
6/23/201524.5724.8424.4524.67166,436
6/22/201524.8024.9424.4624.52128,920
6/19/201524.4824.7824.1724.75334,849
6/18/201524.4224.7024.3424.4187,130
6/17/201524.2924.4724.1524.34181,224
6/16/201524.0624.4523.9424.1890,966
6/15/201524.1224.2323.7924.07136,470
6/12/201524.2224.4124.1224.3380,152
6/11/201524.3324.7424.1724.21183,417
6/10/201524.6724.9724.2624.33219,156
6/9/201524.5124.6724.2624.6086,348
6/8/201524.7524.8424.5124.5475,997
6/5/201524.8524.8824.6524.8556,423
6/4/201524.8124.9624.7524.89205,796
6/3/201524.9925.0524.5524.96187,058
6/2/201525.0225.2124.8825.0383,208
6/1/201524.9125.2224.5925.0590,902
5/29/201524.9925.0824.4124.88170,154
5/28/201525.1625.1724.7925.0147,503
5/27/201524.9625.2024.6025.1352,362
5/26/201525.3225.5624.6024.92100,550
5/22/201525.4425.6325.1025.34116,931
5/21/201525.3725.5725.2325.44105,910
5/20/201525.4725.6225.1425.3360,004
5/19/201525.4825.6525.1025.39199,390
5/18/201525.2125.6424.9025.40137,329
5/15/201524.9725.2324.8625.1791,983
5/14/201524.5225.0224.4125.0079,700
5/13/201524.4224.5624.1024.50137,372
5/12/201524.4524.5024.0024.4372,063
5/11/201524.5024.6524.3224.4788,011
5/8/201524.4724.5323.8724.47192,937
5/7/201524.4924.7324.2524.45230,191
5/6/201524.2525.3723.8624.31282,218
5/5/201523.6823.7623.4023.63160,430
5/4/201523.6023.9423.5123.65223,786
5/1/201523.5923.7423.4823.6056,725
4/30/201523.8223.9323.3523.64107,811
4/29/201524.1724.1723.8323.9969,225
4/28/201523.9224.2323.7524.1236,428
4/27/201524.1324.4023.7723.9563,047
4/24/201524.2624.3023.8524.1163,760
4/23/201524.1924.3124.0624.1154,435
4/22/201523.8924.4323.7524.2940,105
4/21/201523.7523.9023.5623.86292,066
4/20/201523.6424.0723.5123.7629,478
4/17/201523.9824.0323.5023.5759,477
4/16/201524.1324.1824.0624.1755,670
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!