CSV - Carriage Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201919.5119.5318.8018.8318.83131,600
Mar 21, 201919.4319.7619.3819.5919.5998,000
Mar 20, 201920.0520.0519.3919.4319.43127,900
Mar 19, 201920.0120.3319.9920.0920.0979,500
Mar 18, 201919.7620.0619.7620.0120.01165,900
Mar 15, 201919.9520.0619.6519.6919.69252,800
Mar 14, 201920.1420.1819.9019.9519.9573,600
Mar 13, 201920.3020.3319.9920.1020.10103,600
Mar 12, 201920.7920.9120.3420.3720.37101,800
Mar 11, 201921.0321.1020.7120.8920.8974,500
Mar 08, 201920.4121.1020.4120.9920.99138,000
Mar 07, 201920.8120.8120.3420.5720.5795,800
Mar 06, 201921.4821.4820.6620.7820.7894,700
Mar 05, 201921.4121.6521.2821.5521.55110,900
Mar 04, 201921.5221.6121.3221.3921.39103,900
Mar 01, 201921.1621.4321.0421.4321.4395,300
Feb 28, 201920.8821.1020.5921.0121.01124,400
Feb 27, 201921.1421.2920.8020.9820.9877,400
Feb 26, 201921.1721.5421.0421.1621.16158,600
Feb 25, 201921.1021.3420.9421.1721.17145,900
Feb 22, 201920.3921.0820.3821.0021.00434,100
Feb 21, 201919.7420.7919.5320.1920.19167,000
Feb 20, 201919.6620.0619.5219.9219.92133,400
Feb 19, 201919.5019.6019.1019.5519.55138,100
Feb 15, 201919.2019.6419.1819.5919.59146,000
Feb 14, 201919.3019.5019.0919.1319.1389,700
Feb 13, 201919.5519.6719.3519.4119.4145,800
Feb 12, 201918.9019.4418.8519.3819.38126,800
Feb 11, 201918.7019.1818.5518.9218.92164,600
Feb 08, 201919.1519.1518.5518.7418.7479,400
Feb 08, 20190.075 Dividend
Feb 07, 201919.3419.4818.8919.2919.2294,500
Feb 06, 201919.7719.7919.3319.4119.3376,400
Feb 05, 201919.7319.8819.6319.7519.6755,600
Feb 04, 201919.6019.8419.6019.7419.6683,800
Feb 01, 201919.6119.7619.3219.7119.6374,800
Jan 31, 201919.5419.6619.2919.4519.3795,000
Jan 30, 201919.8219.8519.5019.6119.53137,800
Jan 29, 201919.6919.8419.5619.7119.6382,800
Jan 28, 201919.4019.7519.4019.6819.6083,100
Jan 25, 201919.9619.9619.4219.4319.3570,500
Jan 24, 201919.7019.7819.5319.7519.6769,400
Jan 23, 201919.7719.9119.4019.6619.58126,400
Jan 22, 201919.4019.8718.8219.6819.60171,900
Jan 18, 201919.3319.7919.1019.6319.55321,400
Jan 17, 201917.7819.3817.7619.2619.19846,900
Jan 16, 201917.0717.3916.9717.0016.93133,500
Jan 15, 201916.8217.0016.5816.9916.92107,800
Jan 14, 201916.8617.0716.7816.8616.7997,800
Jan 11, 201916.5417.0216.5016.9816.9191,600
Jan 10, 201916.5716.8816.5016.6416.5880,500
Jan 09, 201916.5016.8716.4916.5816.5261,700
Jan 08, 201916.2816.5116.2316.4916.43101,500
Jan 07, 201915.9416.2015.8116.1316.0779,600
Jan 04, 201915.5316.0815.5315.9415.88182,700
Jan 03, 201915.5115.7115.2715.3915.33136,500
Jan 02, 201915.3215.8615.2915.5915.53129,600
Dec 31, 201815.6415.7115.3015.5015.44150,100
Dec 28, 201815.3115.7815.3115.6115.55158,700
Dec 27, 201814.9515.3514.8615.3315.27200,700
Dec 26, 201814.5215.1714.5215.1315.07237,300
Dec 24, 201814.6314.7714.5014.5014.44135,500
Dec 21, 201814.8815.2514.7014.7114.65355,100
Dec 20, 201814.8515.1614.7514.7614.70140,800
Dec 19, 201814.8615.4314.8614.8914.83121,000
Dec 18, 201814.8815.1914.7414.8614.80169,600
Dec 17, 201815.4015.4014.7214.7714.71181,400
Dec 14, 201815.6615.7115.4615.4715.41147,300
Dec 13, 201816.4016.4715.6915.7715.71102,200
Dec 12, 201816.2916.6816.0616.4116.35403,600
Dec 11, 201816.1616.3415.9116.0616.0075,500
Dec 10, 201816.0216.2815.6416.1116.05152,200
Dec 07, 201816.4616.5815.9816.0415.98147,200
Dec 06, 201816.3016.6316.0016.4616.40324,900
Dec 04, 201817.3017.3916.4516.5116.45300,000
Dec 03, 201817.1017.4816.7917.1917.12236,800
Nov 30, 201816.7917.0516.4817.0416.97177,100
Nov 29, 201816.4716.8716.3416.7916.72174,100
Nov 28, 201816.2416.5016.0516.5016.44147,700
Nov 27, 201816.3416.3416.1116.2216.1683,900
Nov 26, 201816.3316.4816.0616.3616.30143,000
Nov 23, 201816.3916.3916.1016.1516.0932,300
Nov 21, 201815.7716.6015.7716.4116.35121,700
Nov 20, 201815.9916.3215.6315.6715.61171,100
Nov 19, 201816.5516.6316.1316.1416.08128,600
Nov 16, 201816.3916.7116.3216.6116.5593,000
Nov 15, 201816.2416.5316.1116.4816.42115,700
Nov 14, 201816.9716.9916.2016.2916.23216,600
Nov 13, 201816.9017.3316.9016.9216.85139,700
Nov 12, 201817.0617.2316.8717.0516.98146,300
Nov 09, 201817.1017.4716.9517.2017.13229,800
Nov 09, 20180.075 Dividend
Nov 08, 201816.7717.5616.7317.0116.87271,700
Nov 07, 201816.0916.3515.7016.2116.08205,300
Nov 06, 201815.7516.2315.7416.1215.99133,600
Nov 05, 201815.3016.6315.3015.7315.60263,000
Nov 02, 201815.0215.4214.9015.3415.21305,000
Nov 01, 201818.7818.7814.5714.9714.85822,500
Oct 31, 201819.1119.2918.8919.0618.90175,300
Oct 30, 201818.9119.1218.5418.8718.71254,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...