$21.80 -0.67 (%) Carriage Services Inc - NYSE

Jan. 30, 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
1/30/201522.2422.4621.7221.8064,608
1/29/201522.8122.9122.0622.47101,614
1/28/201522.6822.9922.3022.77128,699
1/27/201522.3122.8422.1022.66136,343
1/26/201521.9322.4721.6122.38137,243
1/23/201521.6821.9921.3321.8156,848
1/22/201521.2021.7721.0221.68225,794
1/21/201521.1721.3320.8721.0529,904
1/20/201521.3521.7420.7421.2964,745
1/16/201521.4821.8821.4021.4568,729
1/15/201520.8221.9420.6121.53240,027
1/14/201520.1020.8920.1020.6838,557
1/13/201520.3420.8620.0920.30115,644
1/12/201520.3520.5020.0320.1938,420
1/9/201520.5620.6720.3920.4441,242
1/8/201520.1020.7920.0820.57101,649
1/7/201520.3220.5019.8520.1528,498
1/6/201520.0320.3619.4120.1668,647
1/5/201519.9920.1519.6620.0546,558
1/2/201520.9520.9820.0220.1642,314
12/31/201420.9721.1920.9520.9526,924
12/30/201421.1521.2820.9921.0031,574
12/29/201421.0021.3020.8521.1945,147
12/26/201420.7321.0020.6420.9522,870
12/24/201420.9220.9920.7320.8617,571
12/23/201420.8821.0020.6020.8123,827
12/22/201420.8621.2020.4920.8888,628
12/19/201420.4821.1520.4820.78263,695
12/18/201420.0820.6320.0020.4982,789
12/17/201419.7120.0819.5820.0879,823
12/16/201419.3820.0519.3819.7366,301
12/15/201419.5119.5919.1719.3557,982
12/12/201419.2019.6019.2019.3433,276
12/11/201419.4319.7319.2219.3530,366
12/10/201419.9720.0719.2419.3050,674
12/9/201419.1120.0519.0219.9857,856
12/8/201419.5519.6519.2419.2624,156
12/5/201419.3819.5919.3819.5525,256
12/4/201419.5419.6519.3319.4328,396
12/3/201419.3719.7319.3519.4936,358
12/2/201419.3619.7119.3519.4428,779
12/1/201419.2519.4919.1719.3764,674
11/28/201419.4719.6319.1619.2132,882
11/26/201419.6419.6419.4319.5217,822
11/25/201419.5919.6419.5419.6045,030
11/24/201419.5419.6519.3319.5230,735
11/21/201419.7319.7319.5619.6244,481
11/20/201419.1219.6019.0219.5529,953
11/19/201419.3819.7319.2119.2545,783
11/18/201419.6419.7119.4319.5354,290
11/17/201419.5219.7319.4019.5770,295
11/14/201419.4919.9219.3319.4760,468
11/13/201419.3819.5019.1019.4375,161
11/12/201418.9519.5318.9219.30125,551
11/11/201419.2619.3118.8919.0160,582
11/10/201419.1119.3419.0419.3148,224
11/7/201419.3119.3119.0519.1838,802
11/6/201419.4919.5019.2319.4138,065
11/5/201419.4719.5019.1719.4750,073
11/4/201419.6119.6319.2219.4649,884
11/3/201419.9620.0919.4619.5869,055
10/31/201419.8420.0219.5519.96114,376
10/30/201418.9619.6718.7719.49110,512
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center