Carriage Services (NY: CSV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	24.27	24.10	24.10	24.10	163,200	-0.09(-0.37%)
Dec 30, 2015	24.68	24.77	24.00	24.19	63,002	-0.50(-2.03%)
Dec 29, 2015	24.48	24.92	24.16	24.69	61,884	+0.42(+1.73%)
Dec 28, 2015	24.36	24.41	23.88	24.27	58,255	-0.13(-0.53%)
Dec 24, 2015	24.67	24.40	24.40	24.40	26,800	-0.30(-1.21%)
Dec 23, 2015	24.40	24.72	24.35	24.70	93,360	+0.38(+1.56%)
Dec 22, 2015	24.29	24.41	24.01	24.32	57,099	+0.11(+0.45%)
Dec 21, 2015	24.48	24.77	24.08	24.21	53,618	-0.16(-0.66%)
Dec 18, 2015	24.24	24.53	24.10	24.37	234,713	-0.02(-0.08%)
Dec 17, 2015	24.51	24.81	24.23	24.39	63,631	-0.03(-0.12%)
Dec 16, 2015	24.43	24.58	24.11	24.42	75,074	+0.08(+0.33%)
Dec 15, 2015	24.38	24.53	24.14	24.34	86,656	+0.09(+0.37%)
Dec 14, 2015	23.92	24.54	23.84	24.25	161,397	+0.29(+1.21%)
Dec 11, 2015	24.00	24.14	23.66	23.96	111,576	-0.32(-1.32%)
Dec 10, 2015	24.42	24.63	24.23	24.28	53,187	-0.08(-0.33%)
Dec 09, 2015	24.75	25.00	24.35	24.36	123,213	-0.41(-1.66%)
Dec 08, 2015	24.98	25.19	24.73	24.77	61,362	-0.46(-1.82%)
Dec 07, 2015	25.59	25.69	25.06	25.23	82,095	-0.36(-1.41%)
Dec 04, 2015	24.68	25.78	24.66	25.59	143,365	+0.92(+3.73%)
Dec 03, 2015	25.56	25.79	24.63	24.67	165,207	-0.89(-3.48%)
Dec 02, 2015	24.84	25.96	24.84	25.56	202,075	+0.72(+2.90%)
Dec 01, 2015	24.93	24.93	24.58	24.84	108,137	+0.15(+0.61%)
Nov 30, 2015	24.93	25.02	24.65	24.69	144,609	-0.10(-0.40%)
Nov 27, 2015	24.96	25.13	24.73	24.79	85,084	-0.15(-0.60%)
Nov 25, 2015	24.91	24.94	24.94	24.94	90,700	+0.07(+0.28%)
Nov 24, 2015	24.38	25.17	24.12	24.87	194,926	+0.37(+1.51%)
Nov 23, 2015	23.97	24.75	23.88	24.50	278,979	+0.41(+1.70%)
Nov 20, 2015	24.09	24.37	23.98	24.09	129,241	+0.14(+0.58%)
Nov 19, 2015	24.87	24.87	23.87	23.95	126,825	-0.93(-3.74%)
Nov 18, 2015	24.32	24.96	24.27	24.88	201,507	+0.48(+1.97%)
Nov 17, 2015	23.72	24.51	23.62	24.40	221,135	+0.68(+2.87%)
Nov 16, 2015	23.50	23.78	23.23	23.72	82,348	+0.10(+0.42%)
Nov 13, 2015	23.04	23.82	22.88	23.62	115,276	+0.47(+2.03%)
Nov 12, 2015	23.61	23.63	23.14	23.15	159,210	-0.65(-2.73%)
Nov 11, 2015	23.83	24.12	23.50	23.80	188,818	+0.35(+1.49%)
Nov 10, 2015	23.35	23.59	23.27	23.45	239,156	+0.10(+0.43%)
Nov 09, 2015	24.13	24.13	23.10	23.35	167,615	-0.78(-3.23%)
Nov 06, 2015	23.00	24.17	22.70	24.13	170,591	+1.19(+5.19%)
Nov 05, 2015	22.04	22.96	21.95	22.94	176,892	+0.96(+4.37%)
Nov 04, 2015	21.30	22.16	21.01	21.98	118,266	+0.52(+2.42%)
Nov 03, 2015	21.55	21.68	21.42	21.46	186,334	-0.14(-0.65%)
Nov 02, 2015	21.49	21.75	21.40	21.60	185,587	+0.09(+0.42%)
Oct 30, 2015	21.46	21.68	21.25	21.51	121,130	-0.03(-0.14%)
Oct 29, 2015	22.03	22.15	21.39	21.54	126,622	-0.67(-3.02%)
Oct 28, 2015	21.46	22.27	21.38	22.21	90,046	+0.78(+3.64%)
Oct 27, 2015	21.71	21.84	21.27	21.43	61,489	-0.42(-1.92%)
Oct 26, 2015	22.00	22.06	21.76	21.85	48,491	-0.14(-0.64%)
Oct 23, 2015	21.94	22.17	21.64	21.99	172,245	+0.16(+0.73%)
Oct 22, 2015	22.12	22.12	21.64	21.83	92,026	-0.23(-1.04%)
Oct 21, 2015	22.26	22.32	21.98	22.06	146,175	-0.19(-0.85%)
Oct 20, 2015	21.95	22.36	21.88	22.25	75,277	+0.22(+1.00%)
Oct 19, 2015	21.78	22.11	21.77	22.03	80,568	+0.11(+0.50%)
Oct 16, 2015	22.30	22.37	21.76	21.92	62,497	-0.29(-1.31%)
Oct 15, 2015	22.02	22.24	21.40	22.21	122,758	+0.22(+1.00%)
Oct 14, 2015	21.87	22.07	21.59	21.99	152,131	+0.05(+0.23%)
Oct 13, 2015	21.51	22.19	21.51	21.94	128,392	+0.25(+1.15%)
Oct 12, 2015	21.42	21.75	21.41	21.69	28,817	+0.23(+1.07%)
Oct 09, 2015	21.26	21.54	21.24	21.46	79,251	+0.26(+1.23%)
Oct 08, 2015	21.12	21.24	21.09	21.20	91,018	+0.00(+0.00%)
Oct 07, 2015	21.25	21.55	21.05	21.20	201,553	-0.03(-0.14%)
Oct 06, 2015	21.74	21.74	21.02	21.23	142,025	-0.62(-2.84%)
Oct 05, 2015	21.69	21.93	21.53	21.85	69,091	+0.26(+1.20%)
Oct 02, 2015	21.56	21.71	21.30	21.59	47,601	-0.06(-0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.