$24.92 -0.42 (%) Carriage Services Inc - NYSE

May. 26, 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
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
4/15/201523.3324.1223.2924.06215,149
4/14/201523.5523.7422.9823.25159,071
4/13/201523.6023.7723.4223.5669,418
4/10/201523.5723.6723.4223.6647,167
4/9/201523.6523.8023.2523.4557,904
4/8/201523.4023.6323.4023.5547,962
4/7/201523.6223.7023.3723.39197,335
4/6/201523.4823.7623.3523.6283,059
4/2/201523.5523.7023.4423.5480,257
4/1/201523.8523.9523.3523.5599,855
3/31/201523.9824.0123.6823.87124,599
3/30/201524.7024.7224.0624.1084,671
3/27/201524.7624.9024.6924.69112,036
3/26/201524.6525.0324.6524.7699,254
3/25/201525.1225.2024.5124.74278,736
3/24/201524.5625.1124.5125.00103,670
3/23/201524.6924.9924.5324.55101,661
3/20/201524.4724.9124.3524.63244,102
3/19/201524.3024.4524.0024.3586,846
3/18/201524.3924.6124.0924.25709,721
3/17/201524.1924.5523.9224.51110,857
3/16/201524.5024.6724.2524.32125,589
3/13/201524.1424.5223.9324.2965,345
3/12/201524.1124.7524.0124.1099,783
3/11/201523.9924.1023.8224.0645,272
3/10/201523.7524.0023.5523.9591,444
3/9/201523.4124.0923.4123.9085,771
3/6/201523.6623.9223.3023.4196,802
3/5/201523.7324.2423.6023.8380,895
3/4/201523.9724.0923.6523.67124,202
3/3/201523.4523.9923.1923.97170,753
3/2/201523.0823.6422.9923.4497,386
2/27/201522.8323.0122.6722.99201,985
2/26/201523.1923.1922.5622.77132,512
2/25/201522.8022.8122.4622.49237,080
2/24/201522.5122.7422.5122.5844,509
2/23/201522.6422.7022.4522.5538,805
2/20/201522.8522.9522.5522.6847,698
2/19/201522.6223.2922.6222.7940,239
2/18/201522.5022.8522.4622.6954,005
2/17/201522.2822.5022.2622.4747,272
2/13/201522.0622.4822.0622.3348,786
2/12/201521.9522.4021.9522.0756,282
2/11/201521.6521.9721.4121.8863,208
2/10/201521.8221.9421.6621.7528,824
2/9/201522.3322.6321.6721.8466,384
2/6/201522.3422.6922.1522.33157,479
2/5/201522.4922.5022.1822.3242,488
2/4/201522.4622.8122.1722.3335,744
2/3/201522.0522.7122.0522.4354,960
2/2/201521.8222.0821.6222.0327,084
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center