Carriage Services, Inc. Historical Stock Prices

CSV 
$18.5691
*  
0.0409
0.22%
Get CSV Alerts
*Delayed - data as of Sep. 19, 2014 9:47 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 for next time

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

Results for: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
9:47  18.76  18.64  18.51  18.5691 14,938
09/18/2014 18.6 18.77 18.49 18.61 59,189
09/17/2014 18.54 18.65 18.41 18.63 56,951
09/16/2014 18.45 18.69 18.45 18.57 34,348
09/15/2014 18.53 18.57 18.4 18.45 95,219
09/12/2014 18.65 18.72 18.4 18.54 65,936
09/11/2014 18.48 18.68 18.48 18.62 44,805
09/10/2014 18.53 18.699 18.45 18.6 60,434
09/09/2014 18.47 18.67 18.45 18.52 44,232
09/08/2014 18.56 18.78 18.42 18.56 102,512
09/05/2014 18.3 18.53 18.12 18.5 110,381
09/04/2014 18.89 18.9733 18.41 18.41 35,720
09/03/2014 18.94 18.96 18.67 18.83 52,831
09/02/2014 18.89 19.029 18.77 18.86 84,319
08/29/2014 18.51 18.68 18.5 18.64 55,868
08/28/2014 18.54 18.654 18.44 18.52 37,628
08/27/2014 18.585 18.69 18.49 18.59 54,463
08/26/2014 18.411 18.685 18.36 18.56 38,946
08/25/2014 18.51 18.87 18.37 18.4 45,355
08/22/2014 18.82 19.1105 18.44 18.49 47,482
08/21/2014 18.45 19.16 18.29 18.84 109,462
08/20/2014 18.41 18.53 18.21 18.41 60,487
08/19/2014 18.55 18.68 18.41 18.45 52,745
08/18/2014 18.28 18.6899 18.24 18.59 136,186
08/15/2014 18.24 18.28 18.08 18.19 118,953
08/14/2014 17.89 18.2 17.84 18.05 103,677
08/13/2014 17.79 18.03 17.63 17.87 56,980
08/12/2014 17.56 17.845 17.451 17.77 62,933
08/11/2014 17.7 17.84 17.46 17.54 77,732
08/08/2014 17.71 17.86 17.48 17.59 85,433
08/07/2014 18.02 18.65 17.64 17.72 139,826
08/06/2014 17 18.22 16.52 17.88 316,418
08/05/2014 16.03 16.18 15.9 16.02 62,829
08/04/2014 16.07 16.19 15.95 16.04 72,000
08/01/2014 16.13 16.31 15.95 16.04 64,031
07/31/2014 16.04 16.5 16.04 16.13 96,750
07/30/2014 16.27 16.29 16.14 16.19 43,151
07/29/2014 16.11 16.39 16 16.16 73,891
07/28/2014 16.07 16.2 15.98 16.07 64,249
07/25/2014 16.2 16.41 16.08 16.09 118,345
07/24/2014 16.15 16.3999 15.76 16.29 85,436
07/23/2014 16.32 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
04/21/2014 17.58 17.58 17.15 17.37 118,034
04/17/2014 17.4 17.6 17.2 17.6 250,496
04/16/2014 17.42 17.64 17.16 17.44 94,106
04/15/2014 17.34 17.46 17.122 17.3 141,505
04/14/2014 17.72 17.72 17.2 17.33 127,102
04/11/2014 17.72 17.86 17.55 17.56 193,948
04/10/2014 18.2 18.24 17.82 17.85 154,554
04/09/2014 18.11 18.3 17.87 18.24 235,551
04/08/2014 17.75 18.5 17.702 18.09 357,763
04/07/2014 17.9 17.9 17.65 17.78 275,612
04/04/2014 18.43 18.46 17.85 17.99 124,728
04/03/2014 18.31 18.58 18.2 18.32 249,895
04/02/2014 18.27 18.47 17.9 18.33 102,797
04/01/2014 18.22 18.37 17.91 18.27 123,074
03/31/2014 17.67 18.28 17.58 18.24 180,282
03/28/2014 17.72 17.86 17.55 17.59 97,871
03/27/2014 17.8 17.87 17.57 17.65 155,160
03/26/2014 18 18.11 17.73 17.84 261,942
03/25/2014 17.41 18.04 17.404 17.82 205,226
03/24/2014 17.58 17.58 17.25 17.36 160,346
03/21/2014 17.75 17.81 17.42 17.61 275,767
03/20/2014 17.71 17.76 17.42 17.72 361,838
03/19/2014 18.28 18.3 17.55 17.72 275,149
03/18/2014 18.63 18.65 17.78 18.33 928,861
03/17/2014 17.28 18.15 17.15 18.03 728,187
03/14/2014 17.02 17.41 16.71 17.13 1,165,361
03/13/2014 18.17 18.34 16.8 17.03 2,073,395
03/12/2014 18.86 18.91 18.64 18.67 217,844
03/11/2014 19.2 19.2 18.83 19.02 144,417
03/10/2014 19.69 19.73 18.96 19.23 252,495
03/07/2014 19.41 20.33 18.86 19.83 143,113
03/06/2014 21.15 21.5 19.1753 19.47 275,220
03/05/2014 20.78 20.9099 20.41 20.71 83,953
03/04/2014 20.63 21 20.5992 20.85 74,010
03/03/2014 20.24 20.6 20.24 20.49 54,821
02/28/2014 20.52 20.84 20.36 20.43 37,503
02/27/2014 20.32 20.64 20.1045 20.47 62,336
02/26/2014 20.24 20.6 20.12 20.38 66,963
02/25/2014 20.38 20.42 20.12 20.26 71,293
02/24/2014 20.64 20.64 20.3299 20.4 50,984
02/21/2014 21.1 21.1 20.59 20.64 77,884
02/20/2014 20.82 21.128 20.75 21.03 37,264
02/19/2014 21.02 21.32 20.897 20.98 47,510
02/18/2014 20.93 21.26 20.85 21.14 31,857
02/14/2014 20.92 21.05 20.55 20.94 37,614
02/13/2014 20.8 21.06 20.64 20.89 43,350
02/12/2014 20.8 21.1 20.8 20.98 62,033
02/11/2014 20.351 20.94 20.33 20.75 43,395
02/10/2014 20.64 20.64 20.11 20.42 40,925
02/07/2014 20.3 20.72 20.25 20.61 101,482
02/06/2014 20.5 20.798 20.23 20.3 54,974
02/05/2014 20.91 21.329 20.24 20.37 111,339
02/04/2014 20.3 21.23 20.22 21 143,734
02/03/2014 21.33 21.445 20.04 20.16 109,931
01/31/2014 20.66 21.586 20.475 21.4 107,919
01/30/2014 20.63 21.09 20.53 21.02 79,206
01/29/2014 20.56 20.69 20.402 20.53 73,470
01/28/2014 20.58 20.83 20.53 20.8 83,914
01/27/2014 21.04 21.13 20.42 20.63 57,442
01/24/2014 21.73 21.9 21.001 21.09 58,653
01/23/2014 21.92 21.98 21.63 21.91 135,848
01/22/2014 21.54 21.96 21.38 21.92 230,167
01/21/2014 21.98 22.48 21.442 21.58 183,425
01/17/2014 21.71 21.84 21.6 21.79 73,600
01/16/2014 21.62 21.91 21.62 21.79 123,712
01/15/2014 21.83 21.83 21.29 21.72 171,687
01/14/2014 21.44 22.28 21.3 21.86 245,669
01/13/2014 20.86 21.67 20.8 21.44 192,308
01/10/2014 20.5 20.96 20.48 20.86 187,546
01/09/2014 20.4 20.57 20.37 20.48 194,977
01/08/2014 20.38 20.61 20.38 20.4 167,084
01/07/2014 20.28 20.57 20.28 20.48 155,801
01/06/2014 20.37 20.51 19.88 20.29 190,524
01/03/2014 20.48 20.51 20.3404 20.37 145,081
01/02/2014 19.46 20.9 19.42 20.3 164,521
12/31/2013 19.79 19.95 19.5 19.53 45,601
12/30/2013 20.59 20.6 19.51 19.74 168,470
12/27/2013 19.68 20.62 19.6 20.44 213,367
12/26/2013 17.76 19.649 17.69 19.57 180,987
12/24/2013 17.89 17.96 17.68 17.76 44,680
12/23/2013 18.09 18.12 17.7442 17.92 62,150
12/20/2013 17.44 18.1 17.25 17.94 116,515
12/19/2013 17.82 17.94 17.2701 17.48 49,853
12/18/2013 17.48 17.95 17.27 17.93 56,149
12/17/2013 17.13 17.42 16.82 17.42 101,019
12/16/2013 17.49 17.58 17.15 17.2 68,434
12/13/2013 17.48 17.55 17.45 17.47 34,455
12/12/2013 17.77 17.77 17.37 17.48 68,635
12/11/2013 17.9 17.9144 17.63 17.79 64,152
12/10/2013 18.2 18.25 17.78 17.87 69,970
12/09/2013 18.35 18.39 18.195 18.27 26,108
12/06/2013 18.53 18.53 18.3101 18.38 33,595
12/05/2013 18.45 18.54 18.36 18.39 17,611
12/04/2013 18.7 18.86 18.47 18.51 23,864
12/03/2013 18.39 18.81 18.32 18.77 43,469
12/02/2013 18.77 18.94 18.26 18.41 62,613
11/29/2013 18.79 18.85 18.68 18.77 27,722
11/27/2013 18.64 18.77 18.51 18.72 34,507
11/26/2013 18.65 18.8401 18.58 18.66 53,221
11/25/2013 18.3 18.88 18.3 18.66 92,985
11/22/2013 18.31 18.57 18.22 18.36 69,812
11/21/2013 18.52 18.52 18.21 18.25 147,164
11/20/2013 18.86 18.86 18.2 18.47 87,405
11/19/2013 18.59 18.97 18.52 18.79 77,715
11/18/2013 19.51 19.51 18.51 18.63 88,817
11/15/2013 19.05 19.55 19 19.5 61,857
11/14/2013 19.3 19.3999 18.825 19.06 124,969
11/13/2013 19.16 19.5 19.0004 19.24 50,102
11/12/2013 19.37 19.59 18.9501 19.32 75,966
11/11/2013 19.22 19.61 19.071 19.42 33,813
11/08/2013 19.03 19.48 19 19.3 67,953
11/07/2013 19.55 19.63 19.07 19.18 77,833
11/06/2013 19.33 19.67 18.53 19.53 274,972
11/05/2013 19.91 19.91 19.26 19.66 105,256
11/04/2013 20.24 20.24 19.82 20 53,453
11/01/2013 20.06 20.35 20.03 20.19 58,348
10/31/2013 19.99 20.31 19.93 20.09 152,342
10/30/2013 20.06 20.075 19.82 20.05 72,072
10/29/2013 19.99 20.09 19.8 20 49,516
10/28/2013 20.2 20.2 19.71 19.98 92,271
10/25/2013 20.17 20.25 20.04 20.18 59,900
10/24/2013 19.99 20.3 19.9 20.08 98,011
10/23/2013 19.85 20 19.85 20 48,876
10/22/2013 20.03 20.03 19.83 19.97 56,314
10/21/2013 19.65 20 19.57 20 78,991
10/18/2013 19.93 19.95 19.53 19.68 62,615
10/17/2013 19.07 19.75 19.03 19.75 91,954
10/16/2013 19.17 19.419 19.04 19.17 65,124
10/15/2013 19.14 19.4 19 19.06 75,822
10/14/2013 19.24 19.39 19.15 19.2 80,105
10/11/2013 19.18 19.74 19.18 19.42 81,294
10/10/2013 18.98 19.46 18.98 19.31 153,938
10/09/2013 18.53 18.97 18.46 18.74 88,244
10/08/2013 18.8 18.93 18.42 18.53 93,161
10/07/2013 19.03 19.23 18.668 18.75 104,877
10/04/2013 19.16 19.72 19.16 19.28 31,367
10/03/2013 19.42 19.45 18.8901 19.22 43,684
10/02/2013 19.75 19.81 19.32 19.42 84,279
10/01/2013 19.42 19.82 19.35 19.8 67,535
09/30/2013 18.85 19.5 18.77 19.4 113,124
09/27/2013 18.71 19 18.71 18.91 161,798
09/26/2013 18.72 19 18.67 18.89 142,423
09/25/2013 18.78 18.92 18.65 18.74 54,080
09/24/2013 18.83 18.86 18.63 18.78 81,904
09/23/2013 18.7 18.92 18.641 18.85 77,103
09/20/2013 19.03 19.12 18.748 18.78 154,393
09/19/2013 18.84 19.04 18.73 18.89 71,377
09/18/2013 18.785 19.04 18.65 18.85 106,017
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?