Carriage Services, Inc. Historical Stock Prices

CSV 
$22.05
*  
0.09
0.41%
Get CSV Alerts
*Delayed - data as of Sep. 2, 2015 12:49 ET  -  Find a broker to begin trading CSV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CSV Real Time
 
 
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 01-JUN-2015 TO 01-SEP-2015

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.
12:49  22.18  22.22  22  22.05 128,517
09/01/2015 22.65 22.75 21.875 21.96 210,685
08/31/2015 23 23.62 22.75 22.95 217,021
08/28/2015 22.84 23.29 22.68 23.24 240,996
08/27/2015 22.31 22.99 22.31 22.96 614,021
08/26/2015 22.47 22.84 21.82 22.23 211,214
08/25/2015 22.19 22.8 21.99 22.11 153,473
08/24/2015 22.43 22.99 21.71 21.71 233,037
08/21/2015 23.01 23.75 23.01 23.34 171,785
08/20/2015 23.52 23.9 23.43 23.45 114,224
08/19/2015 23.59 24 23.32 23.54 85,561
08/18/2015 23.67 24.1 23.33 23.74 74,439
08/17/2015 23.31 24.07 23.19 23.8 96,187
08/14/2015 23.34 23.8 23.28 23.42 126,845
08/13/2015 23.6 23.88 23.3525 23.42 157,319
08/12/2015 23.5 23.73 23.23 23.45 86,541
08/11/2015 23.19 23.87 23.16 23.68 98,689
08/10/2015 23.07 23.38 22.77 23.34 168,138
08/07/2015 22.89 23.59 22.67 22.73 160,863
08/06/2015 22.64 23.11 21.97 22.81 126,691
08/05/2015 22.9 23.42 20.03 22.65 594,866
08/04/2015 23.43 23.43 23.13 23.25 72,015
08/03/2015 24.08 24.08 23.295 23.42 66,049
07/31/2015 23.71 24.26 23.48 24.03 59,966
07/30/2015 23.58 23.81 23.45 23.62 63,126
07/29/2015 23.38 23.78 23.24 23.69 85,895
07/28/2015 23.72 23.72 23.3 23.37 51,597
07/27/2015 23.8 24 23.51 23.64 47,990
07/24/2015 24.2 24.46 23.77 23.84 73,837
07/23/2015 24.51 24.52 23.95 24.25 100,499
07/22/2015 23.6 24.57 23.5899 24.5 98,640
07/21/2015 23.58 23.909 23.45 23.68 117,231
07/20/2015 23.53 23.97 23.53 23.58 161,480
07/17/2015 23.68 23.93 23.5103 23.67 41,702
07/16/2015 23.64 23.91 23.54 23.63 76,083
07/15/2015 23.8 23.91 23.5 23.53 54,559
07/14/2015 23.53 23.99 23.51 23.85 56,717
07/13/2015 23.4 23.7 23.23 23.59 140,336
07/10/2015 23.59 24 23.09 23.29 132,071
07/09/2015 23.29 23.57 23.29 23.35 47,836
07/08/2015 23.59 23.685 22.52 23.06 168,036
07/07/2015 23.86 23.97 23.55 23.78 93,921
07/06/2015 23.63 24.06 23.51 23.95 84,018
07/02/2015 23.96 24.09 23.6901 23.76 52,424
07/01/2015 24 24.02 23.8 23.9 49,872
06/30/2015 23.83 24.08 23.7 23.88 42,429
06/29/2015 24.18 24.27 23.67 23.68 87,770
06/26/2015 24.47 24.52 24.21 24.35 125,970
06/25/2015 24.41 24.57 24.26 24.4 83,148
06/24/2015 24.62 24.69 24.24 24.39 73,416
06/23/2015 24.57 24.84 24.45 24.67 166,436
06/22/2015 24.8 24.94 24.46 24.52 128,920
06/19/2015 24.48 24.78 24.17 24.75 334,849
06/18/2015 24.42 24.7 24.34 24.41 87,130
06/17/2015 24.29 24.47 24.15 24.34 181,224
06/16/2015 24.06 24.45 23.94 24.18 90,966
06/15/2015 24.12 24.23 23.79 24.07 136,470
06/12/2015 24.22 24.41 24.12 24.33 80,152
06/11/2015 24.33 24.74 24.17 24.21 183,417
06/10/2015 24.67 24.97 24.26 24.33 219,156
06/09/2015 24.51 24.67 24.26 24.6 86,348
06/08/2015 24.75 24.84 24.51 24.54 75,997
06/05/2015 24.85 24.88 24.65 24.85 56,423
06/04/2015 24.81 24.96 24.75 24.89 205,796
06/03/2015 24.99 25.05 24.55 24.96 187,058
06/02/2015 25.02 25.21 24.88 25.03 83,208
06/01/2015 24.91 25.22 24.59 25.05 90,902
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?