Carriage Services, Inc. Historical Stock Prices

CSV 
$20.95
*  
0.09
0.43%
Get CSV Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading CSV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  20.82  21  20.6401  20.95 22,870
12/26/2014 20.73 21 20.6401 20.95 22,870
12/24/2014 20.92 20.99 20.73 20.86 17,571
12/23/2014 20.88 21 20.6 20.81 23,827
12/22/2014 20.86 21.2 20.49 20.88 88,628
12/19/2014 20.48 21.15 20.48 20.78 263,695
12/18/2014 20.08 20.63 20 20.49 82,789
12/17/2014 19.71 20.08 19.5801 20.08 79,823
12/16/2014 19.38 20.05 19.38 19.73 66,301
12/15/2014 19.51 19.59 19.17 19.35 57,982
12/12/2014 19.2 19.6 19.2 19.34 33,276
12/11/2014 19.43 19.73 19.22 19.35 30,366
12/10/2014 19.97 20.0699 19.24 19.3 50,674
12/09/2014 19.11 20.05 19.02 19.98 57,856
12/08/2014 19.55 19.65 19.24 19.26 24,156
12/05/2014 19.38 19.59 19.38 19.55 25,256
12/04/2014 19.54 19.65 19.33 19.43 28,396
12/03/2014 19.374 19.73 19.35 19.49 36,358
12/02/2014 19.36 19.71 19.346 19.44 28,779
12/01/2014 19.25 19.49 19.17 19.37 64,674
11/28/2014 19.47 19.63 19.16 19.21 32,882
11/26/2014 19.64 19.64 19.43 19.52 17,822
11/25/2014 19.59 19.64 19.54 19.6 45,030
11/24/2014 19.54 19.65 19.33 19.52 30,735
11/21/2014 19.73 19.73 19.56 19.62 44,481
11/20/2014 19.12 19.6 19.021 19.55 29,953
11/19/2014 19.38 19.73 19.21 19.25 45,783
11/18/2014 19.64 19.71 19.43 19.53 54,290
11/17/2014 19.52 19.73 19.4 19.57 70,295
11/14/2014 19.49 19.92 19.33 19.47 60,468
11/13/2014 19.38 19.5 19.1 19.43 75,161
11/12/2014 18.95 19.53 18.92 19.3 125,551
11/11/2014 19.26 19.31 18.89 19.01 60,582
11/10/2014 19.11 19.34 19.04 19.31 48,224
11/07/2014 19.31 19.31 19.05 19.18 38,802
11/06/2014 19.49 19.5 19.23 19.41 38,065
11/05/2014 19.47 19.5 19.165 19.47 50,073
11/04/2014 19.61 19.63 19.22 19.46 49,884
11/03/2014 19.96 20.09 19.46 19.58 69,055
10/31/2014 19.84 20.02 19.55 19.96 114,376
10/30/2014 18.96 19.67 18 19.49 114,628
10/29/2014 19.26 19.3 18.89 18.99 66,942
10/28/2014 18.93 19.32 18.93 19.23 103,793
10/27/2014 18.73 19.0535 18.535 18.96 79,344
10/24/2014 18.79 18.96 18.69 18.89 35,246
10/23/2014 18.51 18.99 18.45 18.73 215,979
10/22/2014 18.54 18.65 18.28 18.42 37,184
10/21/2014 17.92 18.66 17.87 18.59 201,709
10/20/2014 18.04 18.2199 17.6801 17.91 62,625
10/17/2014 18.71 18.71 18.03 18.06 67,722
10/16/2014 18.19 18.62 18.1701 18.45 38,564
10/15/2014 18.16 18.21 17.72 18.16 65,455
10/14/2014 18.13 18.5035 17.9 18.22 74,711
10/13/2014 17.93 18.24 17.7 18.07 47,697
10/10/2014 17.94 18.2 17.79 17.87 96,110
10/09/2014 18.04 18.1 17.64 17.99 62,120
10/08/2014 17.76 18.23 17.3003 18.04 70,847
10/07/2014 17.85 18.1 17.77 17.84 60,935
10/06/2014 18.11 18.11 17.8137 17.95 114,298
10/03/2014 17.85 18.22 17.66 17.97 52,050
10/02/2014 17.28 17.72 17.18 17.66 45,748
10/01/2014 17.28 17.52 17.18 17.31 68,500
09/30/2014 17.7 17.7826 17.29 17.33 56,028
09/29/2014 17.61 17.85 17.52 17.66 39,234
09/26/2014 17.78 17.82 17.62 17.73 25,299
09/25/2014 18.01 18.05 17.65 17.78 47,390
09/24/2014 17.9 18.2399 17.77 18.08 59,977
09/23/2014 18.15 18.21 17.909 17.91 49,837
09/22/2014 18.21 18.2899 18.01 18.22 54,221
09/19/2014 18.64 18.64 18.13 18.26 63,919
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
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?