Carriage Services, Inc. Historical Stock Prices

CSV 
$16.17
*  
0.10
0.61%
Get CSV Alerts
*Delayed - data as of Jul. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.47  16.41  16.09  16.17 57,858
07/22/2014 16.04 16.48 15.95 16.27 209,360
07/21/2014 16 16.1 15.91 16 71,765
07/18/2014 15.98 16.16 15.98 16.08 158,645
07/17/2014 16.04 16.17 15.92 16.04 140,664
07/16/2014 16.3 16.33 16 16.14 79,013
07/15/2014 16.5 16.5 16.17 16.2 103,423
07/14/2014 16.43 16.54 16.3475 16.52 159,440
07/11/2014 16.34 16.5 16.23 16.26 95,264
07/10/2014 16.27 16.69 16.08 16.41 73,885
07/09/2014 16.59 16.746 16.34 16.53 78,443
07/08/2014 16.9 16.91 16.5 16.61 90,355
07/07/2014 17.32 17.32 16.9 16.92 59,668
07/03/2014 17.36 17.36 17.23 17.3 29,329
07/02/2014 17.49 17.61 17.27 17.33 55,654
07/01/2014 17.22 17.7 17.13 17.49 382,118
06/30/2014 17.17 17.2 16.9 17.13 124,453
06/27/2014 17.08 17.33 17.04 17.2 387,025
06/26/2014 17.38 17.38 17.0001 17.21 59,426
06/25/2014 17.13 17.38 17 17.33 70,873
06/24/2014 17.42 17.6 17.1601 17.23 39,911
06/23/2014 17.4 17.45 17.18 17.36 38,546
06/20/2014 17.75 17.75 17.41 17.44 109,190
06/19/2014 17.99 18.05 17.43 17.73 59,403
06/18/2014 17.16 17.97 17.09 17.93 90,125
06/17/2014 17.19 17.22 17.02 17.21 113,369
06/16/2014 17.22 17.3 17.05 17.23 65,414
06/13/2014 17.6 17.6 17 17.21 100,527
06/12/2014 17.68 17.7 17.38 17.6 133,024
06/11/2014 17.68 17.77 17.54 17.69 53,733
06/10/2014 17.69 17.77 17.48 17.68 70,604
06/09/2014 17.86 17.93 17.6 17.84 47,171
06/06/2014 17.94 18.2 17.684 17.9 49,917
06/05/2014 17.7 18.03 17.5 17.85 67,799
06/04/2014 17.34 17.73 17.25 17.66 92,797
06/03/2014 17.94 17.94 17.29 17.33 121,791
06/02/2014 18.39 18.41 17.92 17.96 129,185
05/30/2014 18.41 18.55 18.272 18.37 131,832
05/29/2014 18.41 18.69 18.23 18.32 213,219
05/28/2014 17.93 18.54 17.862 18.44 156,481
05/27/2014 17.39 18.105 17.325 17.9 191,831
05/23/2014 17.26 18.9 16.96 17.3 168,486
05/22/2014 16.97 17.247 16.852 17.21 135,495
05/21/2014 16.8 17.23 16.69 17 180,160
05/20/2014 16.86 17.01 16.61 16.73 161,657
05/19/2014 16.79 17.16 16.67 16.88 129,099
05/16/2014 16.79 17.25 16.5 16.91 148,236
05/15/2014 16.53 16.87 16.53 16.86 235,518
05/14/2014 16.01 16.9 16.01 16.67 254,142
05/13/2014 15.96 16.09 15.79 15.81 77,974
05/12/2014 15.77 16.3 15.7 16.04 94,185
05/09/2014 15.52 15.86 15.26 15.66 98,938
05/08/2014 15.5 16.33 15.25 15.62 161,311
05/07/2014 15.98 15.98 15.5 15.79 120,481
05/06/2014 16.11 16.25 15.93 15.98 82,053
05/05/2014 16.13 16.29 15.95 16.18 78,844
05/02/2014 16.18 16.46 16.12 16.23 96,287
05/01/2014 16.14 16.504 15.92 16.12 193,737
04/30/2014 16 16.19 15.55 16.09 359,952
04/29/2014 16.34 16.52 15.94 16.03 166,633
04/28/2014 17 17 15.9 16.34 346,069
04/25/2014 16.95 17.05 16.78 16.96 198,323
04/24/2014 17.19 17.19 16.72 17.02 332,126
04/23/2014 17.35 17.49 17 17.04 81,581
04/22/2014 17.4 17.57 17.29 17.34 67,818
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?