Carriage Services, Inc. Common Stock Historical Stock Prices

CSV 
$27.16
*  
1.66
5.76%
Get CSV Alerts
*Delayed - data as of Apr. 27, 2017  -  Find a broker to begin trading CSV now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    CSV After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-JAN-2017 TO 26-APR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.30 28.39 27.01 27.16 226,863
04/26/2017 28.57 28.96 28.32 28.82 154,127
04/25/2017 28.46 28.82 28.3036 28.58 66,409
04/24/2017 27.76 28.17 27.64 28.15 220,252
04/21/2017 27.57 27.71 27.465 27.64 69,577
04/20/2017 27.47 27.61 27.33 27.58 93,240
04/19/2017 27.5 27.6 27.2701 27.41 43,771
04/18/2017 27.41 27.42 27.08 27.42 41,472
04/17/2017 27.01 27.51 27.01 27.49 56,958
04/13/2017 27.15 27.37 27 27.06 52,324
04/12/2017 27.7 27.735 27.29 27.3 105,352
04/11/2017 27.03 27.74 27.02 27.74 142,523
04/10/2017 26.96 27.45 26.96 27.09 78,261
04/07/2017 26.22 27.1 26.06 26.86 164,667
04/06/2017 26.28 26.48 26.08 26.32 125,836
04/05/2017 26.49 26.61 26.26 26.32 78,144
04/04/2017 26.82 26.82 26.29 26.41 74,702
04/03/2017 27.04 27.13 26.72 26.76 69,802
03/31/2017 27 27.22 26.95 27.12 109,356
03/30/2017 27.08 27.3 26.85 27.04 79,228
03/29/2017 26.9 27.2 26.73 27.08 77,608
03/28/2017 26.45 26.96 26.28 26.93 46,019
03/27/2017 26.71 26.75 26.38 26.6 78,573
03/24/2017 27.09 27.33 26.74 26.82 117,154
03/23/2017 26.6 27.44 26.6 27.06 144,807
03/22/2017 26.48 26.74 26.41 26.6 64,666
03/21/2017 27.11 27.26 26.47 26.54 90,981
03/20/2017 27.16 27.19 26.86 27.05 38,338
03/17/2017 26.7 27.15 26.63 27.06 92,997
03/16/2017 26.49 26.66 26.46 26.63 45,040
03/15/2017 26.37 26.67 26.36 26.62 53,290
03/14/2017 26.37 26.5 26.18 26.31 77,972
03/13/2017 26.47 26.62 26.02 26.56 43,591
03/10/2017 26.7 26.92 26.4 26.49 87,236
03/09/2017 26.17 27.12 26.07 26.32 99,129
03/08/2017 25.99 26.1 25.77 26.01 63,503
03/07/2017 25.7 25.88 25.55 25.84 45,605
03/06/2017 25.68 25.889 25.44 25.83 42,649
03/03/2017 25.78 26.065 25.46 25.78 70,690
03/02/2017 25.83 25.915 25.6601 25.77 41,788
03/01/2017 26.01 26.3829 25.86 25.9 56,175
02/28/2017 26.42 26.42 25.57 25.77 124,472
02/27/2017 26.52 26.59 26.3 26.41 135,673
02/24/2017 26.54 26.79 26.54 26.55 70,404
02/23/2017 27.13 27.2 26.635 26.76 43,444
02/22/2017 27.15 27.41 26.83 26.99 27,214
02/21/2017 26.65 27.3 26.65 27.26 79,544
02/17/2017 26.6 26.8 26.5 26.52 69,270
02/16/2017 26.36 27.98 26.36 26.82 401,350
02/15/2017 27.4 27.8199 27.26 27.67 160,962
02/14/2017 26.65 28.28 26.65 27.5 334,941
02/13/2017 26.8 26.95 26.2601 26.6 87,384
02/10/2017 26.54 26.79 26.36 26.6 43,919
02/09/2017 26.41 26.625 26.29 26.36 48,590
02/08/2017 26.36 26.51 26.15 26.4 53,384
02/07/2017 26.65 26.89 26.36 26.47 44,597
02/06/2017 26.15 26.64 26.15 26.61 97,928
02/03/2017 26.18 26.5 26.04 26.47 53,340
02/02/2017 26 26.11 25.55 26.01 93,848
02/01/2017 26.11 26.43 25.85 26.07 160,559
01/31/2017 26.25 26.25 25.93 25.95 221,884
01/30/2017 26.51 26.51 26.18 26.23 121,682
01/27/2017 26.6 26.72 26.46 26.52 64,760
01/26/2017 26.87 27.01 26.615 26.62 65,138
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for CSV





Research Brokers before you trade

Want to trade FX?





Smart Portfolio