$24.10 -0.59 (%) Carriage Services Inc - NYSE

Mar. 30, 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
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
12/30/201421.1521.2820.9921.0031,574
12/29/201421.0021.3020.8521.1945,147
12/26/201420.7321.0020.6420.9522,870
12/24/201420.9220.9920.7320.8617,571
12/23/201420.8821.0020.6020.8123,827
12/22/201420.8621.2020.4920.8888,628
12/19/201420.4821.1520.4820.78263,695
12/18/201420.0820.6320.0020.4982,789
12/17/201419.7120.0819.5820.0879,823
12/16/201419.3820.0519.3819.7366,301
12/15/201419.5119.5919.1719.3557,982
12/12/201419.2019.6019.2019.3433,276
12/11/201419.4319.7319.2219.3530,366
12/10/201419.9720.0719.2419.3050,674
12/9/201419.1120.0519.0219.9857,856
12/8/201419.5519.6519.2419.2624,156
12/5/201419.3819.5919.3819.5525,256
12/4/201419.5419.6519.3319.4328,396
12/3/201419.3719.7319.3519.4936,358
12/2/201419.3619.7119.3519.4428,779
12/1/201419.2519.4919.1719.3764,674
11/28/201419.4719.6319.1619.2132,882
11/26/201419.6419.6419.4319.5217,822
11/25/201419.5919.6419.5419.6045,030
11/24/201419.5419.6519.3319.5230,735
11/21/201419.7319.7319.5619.6244,481
11/20/201419.1219.6019.0219.5529,953
11/19/201419.3819.7319.2119.2545,783
11/18/201419.6419.7119.4319.5354,290
11/17/201419.5219.7319.4019.5770,295
11/14/201419.4919.9219.3319.4760,468
11/13/201419.3819.5019.1019.4375,161
11/12/201418.9519.5318.9219.30125,551
11/11/201419.2619.3118.8919.0160,582
11/10/201419.1119.3419.0419.3148,224
11/7/201419.3119.3119.0519.1838,802
11/6/201419.4919.5019.2319.4138,065
11/5/201419.4719.5019.1719.4750,073
11/4/201419.6119.6319.2219.4649,884
11/3/201419.9620.0919.4619.5869,055
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center