Carriage Services Inc $18.64

up +0.12


29/8/2014 04:02 PM  |  NYSE : CSV  
Industries : Diversified Services / Personal Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSV historical data

Date Open High Low Close Volume
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
7/30/201416.2716.2916.1416.1943,151
7/29/201416.1116.3916.0016.1673,891
7/28/201416.0716.2015.9816.0764,289
7/25/201416.2016.4116.0816.09118,345
7/24/201416.1516.4015.7616.2985,436
7/23/201416.3216.4116.0916.1757,858
7/22/201416.0416.4815.9516.27209,360
7/21/201416.0016.1015.9116.0071,765
7/18/201415.9816.1615.9816.08158,645
7/17/201416.0416.1715.9216.04140,664
7/16/201416.3016.3316.0016.1479,013
7/15/201416.5016.5016.1716.20103,423
7/14/201416.4316.5416.3516.52159,440
7/11/201416.3416.5016.2316.2695,264
7/10/201416.2716.6916.0816.4173,885
7/9/201416.5916.7516.3416.5378,443
7/8/201416.9016.9116.5016.6190,355
7/7/201417.3217.3216.9016.9259,668
7/3/201417.3617.3617.2317.3029,329
7/2/201417.4917.6117.2717.3355,654
7/1/201417.2217.7017.1317.49382,118
6/30/201417.1717.2016.9017.13124,453
6/27/201417.0817.3317.0417.20387,025
6/26/201417.3817.3817.0017.2159,426
6/25/201417.1317.3817.0017.3370,873
6/24/201417.4217.6017.1617.2339,911
6/23/201417.4017.4517.1817.3638,546
6/20/201417.7517.7517.4117.44109,190
6/19/201417.9918.0517.4317.7359,403
6/18/201417.1617.9717.0917.9390,125
6/17/201417.1917.2217.0217.21113,369
6/16/201417.2217.3017.0517.2365,414
6/13/201417.6017.6017.0017.21100,527
6/12/201417.6817.7017.3817.60133,024
6/11/201417.7517.7717.5417.6953,733
6/10/201417.6917.7717.4817.6870,604
6/9/201417.8617.9317.6017.8447,171
6/6/201417.9418.2017.6817.9049,917
6/5/201417.7018.0317.5017.8567,799
6/4/201417.3417.7317.2517.6692,797
6/3/201417.9417.9417.2917.33121,791
6/2/201418.3918.4117.9217.96129,185
5/30/201418.4118.5518.2718.37131,832
5/29/201418.4118.6918.2318.32213,219
5/28/201417.9318.5417.8618.44156,481
5/27/201417.3918.1117.3317.90191,831
5/23/201417.2618.9016.9617.30168,486
5/22/201416.9717.2516.8517.21135,495
5/21/201416.8017.2316.6917.00180,160
5/20/201416.8617.0116.6116.73161,657
5/19/201416.7917.1616.6716.88129,099
5/16/201416.7917.2516.5016.91148,236
5/15/201416.5316.8716.5316.86235,518
5/14/201416.0116.9016.0116.67254,142
5/13/201415.9616.0915.7915.8177,974
5/12/201415.7716.3015.7016.0494,185
5/9/201415.5215.8615.2615.6698,938
5/8/201415.5016.3315.2515.62161,311
5/7/201415.9815.9815.5015.79120,481
5/6/201416.1116.2515.9315.9882,053
5/5/201416.1316.2915.9516.1878,844
5/2/201416.1816.4616.1216.2396,287
5/1/201416.1416.5015.9216.12193,737
4/30/201416.0016.1915.5516.09359,956
4/29/201416.3416.5215.9416.03166,633
4/28/201417.0017.0015.9016.34346,069
4/25/201416.9517.0516.7816.96198,323
4/24/201417.1917.1916.7217.02332,126
4/23/201417.3517.4917.0017.0481,581
4/22/201417.4017.5717.2917.3467,818
4/21/201417.5817.5817.1517.37118,034
4/17/201417.4017.6017.2017.60250,496
4/16/201417.4217.6417.1617.4494,106
4/15/201417.3417.4617.1217.30141,505
4/14/201417.7217.7217.2017.33127,102
4/11/201417.7217.8617.5517.56193,948
4/10/201418.2018.2417.8217.85154,554
4/9/201418.1118.3017.8718.24235,551
Trading Center