CSV Historical Prices | Carriage Services, Inc. Common Stock

Dow

0.08% Nasdaq

0.11%

Carriage Services Inc. (CSV)

-NYSE

16.60 0.13(0.78%) May 23, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	16.47	16.70	16.25	16.60	111,700	16.60
May 22, 2013	17.57	17.63	16.63	16.73	146,800	16.73
May 21, 2013	17.53	17.65	17.46	17.50	90,700	17.50
May 20, 2013	17.50	17.74	17.40	17.47	78,200	17.47
May 17, 2013	17.53	17.76	17.45	17.59	117,600	17.59
May 16, 2013	17.42	17.80	17.41	17.45	123,200	17.45
May 15, 2013	17.17	17.50	17.17	17.42	76,100	17.42
May 14, 2013	17.20	17.63	17.12	17.25	177,600	17.25
May 14, 2013	0.025 Dividend
May 13, 2013	17.33	17.42	17.05	17.20	131,800	17.18
May 10, 2013	16.72	17.36	16.72	17.33	66,800	17.30
May 9, 2013	16.94	17.02	16.82	16.83	85,200	16.81
May 8, 2013	16.50	17.10	16.27	17.07	142,900	17.05
May 7, 2013	17.34	17.34	16.90	17.15	106,800	17.13
May 6, 2013	16.92	17.27	16.84	17.13	91,900	17.11
May 3, 2013	16.90	17.10	16.55	16.88	606,200	16.86
May 2, 2013	16.86	16.97	16.59	16.69	169,200	16.67
May 1, 2013	17.41	17.41	16.60	16.68	226,700	16.66
Apr 30, 2013	17.40	17.65	17.21	17.49	142,900	17.46
Apr 29, 2013	17.55	17.81	17.25	17.45	176,300	17.42
Apr 26, 2013	17.92	17.95	17.45	17.50	100,600	17.47
Apr 25, 2013	17.59	18.34	17.59	17.91	144,400	17.88
Apr 24, 2013	18.19	18.30	17.56	17.59	258,800	17.56
Apr 23, 2013	16.89	17.95	16.60	17.80	295,700	17.77
Apr 22, 2013	16.84	17.04	16.23	16.74	157,700	16.72
Apr 19, 2013	16.80	17.08	16.51	16.84	137,400	16.82
Apr 18, 2013	17.05	17.22	16.60	16.78	132,800	16.76
Apr 17, 2013	17.48	17.61	16.62	17.07	199,800	17.05
Apr 16, 2013	17.47	17.93	17.31	17.49	294,900	17.46
Apr 15, 2013	19.83	19.83	17.11	17.21	846,500	17.18
Apr 12, 2013	21.38	21.38	19.93	20.05	241,500	20.02
Apr 11, 2013	21.72	22.08	21.36	21.48	184,100	21.45
Apr 10, 2013	21.62	22.32	21.62	21.63	229,600	21.60
Apr 9, 2013	21.22	21.75	21.22	21.50	154,800	21.47
Apr 8, 2013	20.97	21.21	20.85	21.01	133,000	20.98
Apr 5, 2013	21.03	21.30	20.60	20.79	178,800	20.76
Apr 4, 2013	20.43	21.56	20.06	21.44	215,600	21.41
Apr 3, 2013	21.65	21.65	20.21	20.35	210,900	20.32
Apr 2, 2013	21.54	21.65	21.31	21.49	197,500	21.46
Apr 1, 2013	21.58	21.74	21.31	21.42	216,300	21.39
Mar 28, 2013	21.35	21.50	21.11	21.25	198,300	21.22
Mar 27, 2013	20.99	21.49	20.81	21.12	217,800	21.09
Mar 26, 2013	20.93	21.00	20.66	20.97	180,500	20.94
Mar 25, 2013	20.46	20.87	20.30	20.76	237,200	20.73
Mar 22, 2013	20.39	20.60	20.10	20.15	199,500	20.12
Mar 21, 2013	20.20	20.71	20.20	20.38	216,400	20.35
Mar 20, 2013	19.75	20.57	19.67	20.52	212,500	20.49
Mar 19, 2013	19.46	19.92	19.26	19.61	189,800	19.58
Mar 18, 2013	19.01	19.55	18.21	19.42	245,500	19.39
Mar 15, 2013	19.65	19.65	19.18	19.25	445,400	19.22
Mar 14, 2013	19.32	19.67	19.00	19.61	248,400	19.58
Mar 13, 2013	19.54	19.54	19.18	19.33	131,500	19.30
Mar 12, 2013	19.41	19.62	19.27	19.40	174,400	19.37
Mar 11, 2013	19.54	19.74	19.00	19.40	199,200	19.37
Mar 8, 2013	20.00	20.00	19.21	19.40	292,900	19.37
Mar 7, 2013	19.20	19.79	19.12	19.40	235,000	19.37
Mar 6, 2013	19.11	19.26	18.55	19.09	174,500	19.06
Mar 5, 2013	18.52	19.21	18.52	18.91	192,200	18.88
Mar 4, 2013	18.16	18.41	18.02	18.35	178,400	18.32
Mar 1, 2013	18.05	18.23	17.80	17.96	185,300	17.93
Feb 28, 2013	17.64	18.41	17.64	18.20	141,900	18.17
Feb 27, 2013	17.24	17.83	17.04	17.62	205,100	17.59
Feb 26, 2013	16.75	17.15	16.40	16.99	195,700	16.97
Feb 25, 2013	16.53	16.82	16.38	16.45	152,000	16.43
Feb 22, 2013	15.58	16.38	15.49	16.33	104,100	16.31
Feb 21, 2013	15.38	15.64	15.00	15.39	64,800	15.37
Feb 20, 2013	16.34	16.38	15.40	15.41	151,400	15.39
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CSV

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Carriage Services Inc. (CSV)