$23.65 0.00 (%) Carriage Services Inc - New York Stock Exchange, Inc.

Aug. 24, 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
8/24/201623.7623.7923.5523.6595,324
8/23/201623.5723.9523.5723.8732,438
8/22/201623.6223.7423.5023.60276,381
8/19/201623.7323.8023.3823.72204,855
8/18/201623.5423.8823.5423.7439,342
8/17/201623.7423.7523.5223.6355,997
8/16/201623.8824.0923.5823.7769,985
8/15/201623.8124.0923.6723.9079,144
8/12/201623.3223.8023.3223.7594,279
8/11/201623.4923.7123.3623.4582,456
8/10/201623.6523.9423.3023.4043,356
8/9/201623.9924.0423.5423.5565,595
8/8/201623.6724.1223.6523.97106,135
8/5/201623.4623.7723.4623.7048,308
8/4/201623.5123.5423.2323.3249,594
8/3/201623.3723.6023.2823.5489,742
8/2/201623.6423.7523.3223.3758,363
8/1/201624.4324.4323.5523.66145,312
7/29/201624.4224.6724.2924.3153,826
7/28/201624.2924.5024.1124.48150,377
7/27/201624.1824.5324.1124.3663,874
7/26/201624.7124.8724.5024.6766,189
7/25/201624.7824.7824.5324.6733,434
7/22/201624.4724.9724.4524.8951,983
7/21/201624.0824.4824.0824.43165,625
7/20/201624.1824.3224.0824.1936,739
7/19/201624.4024.4424.0424.1585,135
7/18/201624.4124.5824.1924.3747,741
7/15/201624.4424.4824.1424.3294,904
7/14/201624.6024.7024.2524.3256,295
7/13/201624.2024.6123.8124.37100,719
7/12/201624.3824.3824.1524.1655,514
7/11/201624.1724.3424.1324.2660,318
7/8/201623.7824.1723.6424.05105,301
7/7/201623.4623.7023.2923.66162,414
7/6/201622.9623.5222.9623.4759,774
7/5/201623.1423.1622.9523.0393,099
7/1/201623.6323.6323.1223.2851,307
6/30/201622.8423.7122.7723.68117,566
6/29/201622.5122.8622.5122.8162,721
6/28/201622.1922.4522.0422.2779,946
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center