$28.78 0.00 (%) Carriage Services Inc - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201628.8628.8628.6028.7895,695
12/8/201628.5928.8128.3728.7879,949
12/7/201628.1528.8428.1228.59116,682
12/6/201627.7828.1927.6528.18189,108
12/5/201627.7127.9527.6027.7983,944
12/2/201627.2727.5726.9527.5060,494
12/1/201627.1427.5527.1027.29111,912
11/30/201627.2327.6327.0127.1489,761
11/29/201627.6027.7827.2927.3760,234
11/28/201626.9327.6226.8727.49126,051
11/25/201627.0027.1326.9126.9948,781
11/23/201626.7527.1026.6027.02146,282
11/22/201626.5726.7926.5026.7353,312
11/21/201626.5026.6026.3726.5048,355
11/18/201626.1626.4425.9726.4272,202
11/17/201625.8526.2425.7326.11285,614
11/16/201625.7725.9125.3825.81180,310
11/15/201625.4525.5925.2025.4291,295
11/14/201625.9125.9825.3825.40148,580
11/11/201624.3925.8124.3925.54242,595
11/10/201625.0025.4624.2524.38176,457
11/9/201623.9524.9023.5924.89170,208
11/8/201623.8424.4123.7324.26190,988
11/7/201623.7224.0923.5823.72101,732
11/4/201623.5723.6423.4223.4898,587
11/3/201623.4823.8623.3823.4182,621
11/2/201623.4423.8623.4223.49123,995
11/1/201623.6723.8423.3623.44144,944
10/31/201623.6023.7723.4423.64118,669
10/28/201623.8724.2523.4323.57131,610
10/27/201624.3424.3423.8624.02136,744
10/26/201625.2525.2924.1724.17185,932
10/25/201624.2424.3724.1624.2638,732
10/24/201624.3624.6624.2024.2933,201
10/21/201624.1824.4023.8724.21172,702
10/20/201624.3624.5024.0124.3580,313
10/19/201623.9624.5523.7924.5091,566
10/18/201624.0424.4123.8023.9259,752
10/17/201623.5724.1623.5623.90130,589
10/14/201623.4323.6923.2723.5668,333
10/13/201623.3423.6623.2223.3847,614
10/12/201623.3123.5723.1923.4745,555
10/11/201623.3923.4723.1123.2758,656
10/10/201623.3723.5323.3723.4737,904
10/7/201623.1523.3523.0623.2159,080
10/6/201623.3623.4823.2923.4231,026
10/5/201623.5923.6823.3223.4629,984
10/4/201623.6223.7623.3923.5876,369
10/3/201623.6823.8123.5523.6337,663
9/30/201623.7423.8423.6223.65131,474
9/29/201623.8323.8523.5123.6042,620
9/28/201623.6023.7923.5023.7524,263
9/27/201623.5523.7523.5223.6440,634
9/26/201623.9424.0023.4723.6330,054
9/23/201624.1324.2223.8824.0556,837
9/22/201623.4924.1823.4924.1056,675
9/21/201623.2123.5823.0323.3870,925
9/20/201623.1723.2622.9823.0735,429
9/19/201623.2223.2722.9623.1234,257
9/16/201622.9623.2122.9623.1683,309
9/15/201622.7023.2522.5323.0143,258
9/14/201622.8122.8822.6622.6933,891
9/13/201622.7522.8922.5322.8159,871
9/12/201622.9022.9522.7422.85109,145
9/9/201623.5323.5323.0223.03115,901
9/8/201623.8023.8323.5523.6032,717
9/7/201623.6923.8923.6923.85143,635
9/6/201623.7823.7923.4323.6843,577
9/2/201623.4523.9323.4123.8431,333
9/1/201623.4523.4823.2623.4249,547
8/31/201623.5623.6523.3523.4440,220
8/30/201623.5823.7223.4923.6464,525
8/29/201623.4923.6523.3823.4438,525
8/26/201623.7423.9123.4023.4932,729
8/25/201623.6323.8123.4423.7673,898
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center