$22.01 -0.61 (%) Carriage Services Inc - New York Stock Exchange, Inc.

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSV historical data

Date Open High Low Close Volume
6/27/201622.3422.3921.9722.01102,907
6/24/201622.1722.6522.1122.62447,374
6/23/201622.6522.9022.6322.8553,609
6/22/201622.7822.7822.3722.5370,107
6/21/201622.7722.8422.4022.7089,171
6/20/201622.5322.7822.4822.4840,496
6/17/201622.7922.8022.3022.37200,614
6/16/201622.6922.9022.4122.8263,279
6/15/201622.6722.9622.6522.7258,013
6/14/201622.6222.9122.5822.6558,792
6/13/201623.0023.0622.5722.6850,215
6/10/201623.2623.3922.9523.0543,569
6/9/201623.3823.4523.1723.3043,030
6/8/201623.4023.5423.2623.4034,049
6/7/201623.5123.5523.2723.3926,048
6/6/201623.3523.5823.2223.4637,280
6/3/201623.6423.7323.3523.4032,951
6/2/201623.7623.8823.6723.7963,416
6/1/201623.4023.6723.3223.6561,763
5/31/201623.3123.7423.1823.5482,595
5/27/201622.8523.3222.8523.21290,528
5/26/201623.0623.1122.8622.9059,760
5/25/201623.2323.3922.9622.9959,498
5/24/201623.1323.3822.6823.25306,955
5/23/201623.2923.3422.9623.0066,111
5/20/201623.1723.5723.0823.3547,219
5/19/201623.2523.2522.8323.1167,658
5/18/201623.3223.4423.1223.2863,766
5/17/201623.5223.9923.2623.35290,413
5/16/201623.5023.8023.3923.5880,537
5/13/201623.4523.6923.3923.5338,400
5/12/201623.5023.8623.3123.5672,056
5/11/201623.6923.7823.3123.4958,653
5/10/201623.8624.0823.6623.7342,625
5/9/201623.6323.9423.4923.8494,112
5/6/201623.4223.8223.3723.7151,433
5/5/201623.7423.7923.4723.47101,201
5/4/201623.6424.0323.6023.6586,233
5/3/201623.8923.9423.3723.76231,032
5/2/201624.5524.5524.0124.20162,040
4/29/201624.7324.7624.4324.4363,302
4/28/201624.5324.8824.5324.85113,645
4/27/201624.2324.9424.2324.70156,037
4/26/201624.0024.6023.4824.31363,076
4/25/201623.3023.8523.1723.73117,471
4/22/201623.0023.7522.7423.36358,633
4/21/201622.1122.4122.0522.2157,316
4/20/201622.2322.4621.9822.1789,515
4/19/201622.2422.4722.0622.3265,387
4/18/201621.7122.2721.6722.27175,027
4/15/201622.1222.2021.7021.85244,815
4/14/201622.3522.3822.1922.2437,990
4/13/201622.1022.3921.9622.3186,562
4/12/201621.5322.2421.3222.05196,817
4/11/201621.6321.9521.4721.54131,680
4/8/201621.4621.6021.3421.5371,433
4/7/201621.4521.6721.2521.3855,859
4/6/201621.6221.7121.3621.6054,575
4/5/201621.7621.9221.5521.66113,914
4/4/201621.7221.9421.4521.86123,121
4/1/201621.5221.7421.3421.7085,084
3/31/201621.2921.7221.2921.6178,351
3/30/201621.1821.4721.1121.34170,665
3/29/201620.7321.1720.7321.16132,582
3/28/201620.6920.9020.5720.8049,444
3/24/201620.6920.8320.4020.67182,959
3/23/201620.7820.8520.6920.7665,843
3/22/201620.8520.9620.5620.8772,784
3/21/201620.8421.0220.5521.0196,882
3/18/201620.6121.1520.5120.97134,250
3/17/201620.3920.6020.1820.4755,117
3/16/201620.2520.5620.2520.4475,847
3/15/201620.5420.5720.2020.35108,641
3/14/201620.8020.8320.4520.5960,689
3/11/201620.5220.8420.4720.8046,086
3/10/201620.7420.8320.2220.4156,976
3/9/201620.3520.6220.2420.5592,870
3/8/201620.5320.5320.2020.32172,150
3/7/201620.7420.9920.2920.57113,617
3/4/201620.7821.0120.5420.80105,468
3/3/201620.7721.0120.5120.7868,701
3/2/201620.5620.8320.3520.83106,141
3/1/201620.6520.7120.2720.7146,914
2/29/201620.5820.9020.5320.6175,618
2/26/201620.9621.2220.4820.6980,247
2/25/201620.2721.4020.2720.95181,196
2/24/201619.8020.0919.0320.08228,461
2/23/201620.6820.8820.0020.06142,786
2/22/201621.2121.4820.7320.8384,308
2/19/201620.4921.1720.4221.0759,152
2/18/201620.8721.0020.3920.56238,545
2/17/201620.3222.2520.3220.96153,017
2/16/201620.6420.7620.3420.60122,191
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center