$20.81 +0.03 (%) Carriage Services Inc - NYSE

Dec. 22, 2014 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSV historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center