$20.41 -0.34 (%) Carriage Services Inc - NYSE

Feb. 12, 2016 | 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
2/12/201620.8220.8220.3220.4166,944
2/11/201620.1621.0019.8820.75142,616
2/10/201620.7321.0820.3820.4261,927
2/9/201620.7821.2120.5420.6636,912
2/8/201620.7321.1120.2520.9077,204
2/5/201621.3021.4420.8220.9092,879
2/4/201621.9422.0721.2021.31171,835
2/3/201622.2822.2821.3222.00108,455
2/2/201622.3422.5321.9122.08151,030
2/1/201622.3122.7422.1322.4894,112
1/29/201622.2422.4322.0022.19126,895
1/28/201622.0422.2521.8422.0857,843
1/27/201621.9822.3221.7121.9167,388
1/26/201621.9922.1521.8321.9961,570
1/25/201622.0822.2121.8321.9971,880
1/22/201622.3322.5221.8922.12155,406
1/21/201622.3422.6422.0022.0592,842
1/20/201621.6322.5121.1322.35100,053
1/19/201622.4522.4821.7021.9461,180
1/15/201621.9922.4321.8222.20129,918
1/14/201622.3522.6321.9622.5076,480
1/13/201622.5722.7621.9122.21271,138
1/12/201622.5422.7622.1322.58144,395
1/11/201622.6722.8122.3522.4690,672
1/8/201622.9123.1122.4222.59120,962
1/7/201622.9623.2122.5622.8275,600
1/6/201623.2523.4523.1723.3751,588
1/5/201623.4223.6123.0723.49131,089
1/4/201623.8523.8523.2423.4393,623
12/31/201524.2724.5023.7324.10163,158
12/30/201524.6824.7724.0024.1963,002
12/29/201524.4824.9224.1624.6961,884
12/28/201524.3624.4123.8824.2758,255
12/24/201524.6724.8524.3024.4026,849
12/23/201524.4024.7224.3524.7093,360
12/22/201524.2924.4124.0124.3257,099
12/21/201524.4824.7724.0824.2153,618
12/18/201524.2424.5324.1024.37234,713
12/17/201524.5124.8124.2324.3963,631
12/16/201524.4324.5824.1124.4275,174
12/15/201524.3824.5324.1424.3486,656
12/14/201523.9224.5423.8424.25161,397
12/11/201524.0024.1423.6623.96111,576
12/10/201524.4224.6324.2324.2853,202
12/9/201524.7525.0024.3524.36123,213
12/8/201524.9825.1924.7324.7761,362
12/7/201525.5925.6925.0625.2382,273
12/4/201524.6825.7824.6625.59143,365
12/3/201525.5625.7924.6324.67165,207
12/2/201524.8425.9624.8425.56202,075
12/1/201524.9324.9324.5824.84108,137
11/30/201524.9325.0224.6524.69144,609
11/27/201524.9625.1324.7324.7985,084
11/25/201524.9125.1724.8924.9490,660
11/24/201524.3825.1724.1324.87194,926
11/23/201523.9724.7523.8824.50278,979
11/20/201524.0924.3723.9824.09129,241
11/19/201524.8724.8723.8723.95126,825
11/18/201524.3224.9624.2724.88201,507
11/17/201523.7224.5123.6224.40221,135
11/16/201523.5023.7823.2323.7282,348
11/13/201523.0423.8222.8823.62115,276
11/12/201523.6123.6323.1423.15159,210
11/11/201523.8324.1223.5023.80188,818
11/10/201523.3523.5923.2723.45239,156
11/9/201524.1324.1323.1023.35167,615
11/6/201523.0024.1722.7024.13170,591
11/5/201522.0422.9621.9522.94176,892
11/4/201521.3022.1621.0121.98118,266
11/3/201521.5521.6821.4221.46186,334
11/2/201521.4921.7521.4021.60185,587
10/30/201521.4621.6821.2521.51121,130
10/29/201522.0322.1521.3921.54126,622
10/28/201521.4622.2721.3822.2190,046
10/27/201521.7121.8421.2721.4361,489
10/26/201522.0022.0621.7621.8548,491
10/23/201521.9422.1721.6521.99172,245
10/22/201522.1222.1321.6421.8392,026
10/21/201522.2622.3221.9822.06146,175
10/20/201521.9522.3621.8822.2575,277
10/19/201521.7822.1121.7722.0380,568
10/16/201522.3022.3721.7621.9262,497
10/15/201522.0222.2421.4022.21122,758
10/14/201521.8722.0721.6021.99152,131
10/13/201521.5122.1921.5121.94128,392
10/12/201521.4221.7521.4121.6928,817
10/9/201521.2621.5421.2421.4679,251
10/8/201521.1221.2421.0921.2091,018
10/7/201521.2521.5521.0521.20201,553
10/6/201521.7421.7421.0221.23142,025
10/5/201521.6921.9321.5321.8569,091
10/2/201521.5621.7121.3021.5947,601
10/1/201521.6521.8021.2621.6553,122
9/30/201521.0021.8321.0021.59184,837
9/28/201520.8021.0020.6020.67101,419
9/25/201521.1921.4320.7120.79159,549
9/24/201521.1521.2820.9821.0569,666
9/23/201521.4221.7120.9221.21191,020
9/22/201521.4921.6621.2721.40177,497
9/21/201521.6421.9521.4221.74114,437
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center