$23.71 +0.24 (%) Carriage Services Inc - New York Stock Exchange, Inc.

May. 6, 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center