Carriage Services (NY: CSV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		28.64	28.64	28.64	0	-0.13(-0.45%)
Dec 29, 2016	28.70	28.96	28.65	28.77	44,495	+0.05(+0.17%)
Dec 28, 2016	28.87	29.10	28.65	28.72	30,714	-0.21(-0.73%)
Dec 27, 2016	28.62	29.11	28.62	28.93	83,039	+0.24(+0.84%)
Dec 23, 2016		28.69	28.69	28.69	0	-0.08(-0.28%)
Dec 22, 2016	28.72	28.85	28.46	28.77	55,059	-0.07(-0.24%)
Dec 21, 2016	28.90	29.09	28.84	28.84	50,942	-0.07(-0.24%)
Dec 20, 2016	28.88	29.06	28.62	28.91	79,738	+0.18(+0.63%)
Dec 19, 2016	29.00	29.06	28.56	28.73	81,402	-0.13(-0.45%)
Dec 16, 2016	28.75	28.98	28.73	28.86	336,340	+0.24(+0.84%)
Dec 15, 2016	28.47	28.81	28.29	28.62	110,752	+0.09(+0.32%)
Dec 14, 2016	28.62	28.83	28.32	28.53	108,811	-0.13(-0.45%)
Dec 13, 2016	28.80	28.86	28.54	28.66	95,349	-0.14(-0.49%)
Dec 12, 2016	28.65	28.84	28.55	28.80	140,594	+0.02(+0.07%)
Dec 09, 2016	28.86	28.86	28.60	28.78	95,695	+0.00(+0.00%)
Dec 08, 2016	28.59	28.81	28.37	28.78	79,949	+0.19(+0.66%)
Dec 07, 2016	28.15	28.84	28.12	28.59	116,682	+0.41(+1.45%)
Dec 06, 2016	27.78	28.19	27.65	28.18	189,108	+0.39(+1.40%)
Dec 05, 2016	27.71	27.95	27.60	27.79	83,944	+0.29(+1.05%)
Dec 02, 2016	27.27	27.57	26.95	27.50	60,494	+0.21(+0.77%)
Dec 01, 2016	27.14	27.55	27.10	27.29	111,912	+0.15(+0.55%)
Nov 30, 2016	27.23	27.63	27.01	27.14	89,661	-0.23(-0.84%)
Nov 29, 2016	27.60	27.78	27.29	27.37	60,234	-0.12(-0.44%)
Nov 28, 2016	26.93	27.62	26.87	27.49	126,051	+0.50(+1.85%)
Nov 25, 2016	27.00	27.13	26.91	26.99	48,781	-0.03(-0.11%)
Nov 23, 2016		27.02	27.02	27.02	0	+0.29(+1.08%)
Nov 22, 2016	26.57	26.79	26.50	26.73	53,312	+0.23(+0.87%)
Nov 21, 2016	26.50	26.60	26.37	26.50	48,355	+0.08(+0.30%)
Nov 18, 2016	26.16	26.44	25.97	26.42	72,202	+0.31(+1.19%)
Nov 17, 2016	25.85	26.24	25.73	26.11	285,614	+0.30(+1.16%)
Nov 16, 2016	25.77	25.91	25.38	25.81	180,310	+0.39(+1.53%)
Nov 15, 2016	25.45	25.59	25.20	25.42	91,295	+0.02(+0.08%)
Nov 14, 2016	25.91	25.98	25.38	25.40	148,580	-0.14(-0.55%)
Nov 11, 2016	24.39	25.81	24.39	25.54	242,595	+1.16(+4.76%)
Nov 10, 2016	25.00	25.45	24.25	24.38	176,457	-0.51(-2.05%)
Nov 09, 2016	23.95	24.90	23.59	24.89	170,208	+0.63(+2.60%)
Nov 08, 2016	23.84	24.41	23.73	24.26	190,988	+0.54(+2.28%)
Nov 07, 2016	23.72	24.09	23.58	23.72	101,732	+0.24(+1.02%)
Nov 04, 2016	23.57	23.64	23.42	23.48	98,587	+0.07(+0.30%)
Nov 03, 2016	23.48	23.86	23.38	23.41	82,621	-0.08(-0.34%)
Nov 02, 2016	23.44	23.86	23.42	23.49	123,995	+0.05(+0.21%)
Nov 01, 2016	23.67	23.84	23.36	23.44	144,944	-0.20(-0.85%)
Oct 31, 2016	23.60	23.77	23.44	23.64	118,669	+0.07(+0.30%)
Oct 28, 2016	23.87	24.25	23.43	23.57	131,610	-0.45(-1.87%)
Oct 27, 2016	24.34	24.34	23.86	24.02	136,744	-0.15(-0.62%)
Oct 26, 2016	25.25	25.29	24.17	24.17	185,932	-0.09(-0.37%)
Oct 25, 2016	24.24	24.37	24.16	24.26	38,732	-0.03(-0.12%)
Oct 24, 2016	24.36	24.66	24.20	24.29	33,201	+0.08(+0.33%)
Oct 21, 2016	24.18	24.40	23.87	24.21	172,702	-0.14(-0.57%)
Oct 20, 2016	24.36	24.50	24.01	24.35	80,313	-0.15(-0.61%)
Oct 19, 2016	23.96	24.55	23.79	24.50	91,566	+0.58(+2.42%)
Oct 18, 2016	24.04	24.41	23.80	23.92	59,752	+0.02(+0.08%)
Oct 17, 2016	23.57	24.16	23.56	23.90	130,589	+0.34(+1.44%)
Oct 14, 2016	23.43	23.69	23.27	23.56	68,333	+0.18(+0.77%)
Oct 13, 2016	23.34	23.66	23.22	23.38	47,614	-0.09(-0.38%)
Oct 12, 2016	23.31	23.57	23.19	23.47	45,555	+0.20(+0.86%)
Oct 11, 2016	23.39	23.47	23.11	23.27	58,656	-0.20(-0.85%)
Oct 10, 2016	23.37	23.53	23.37	23.47	37,904	+0.26(+1.12%)
Oct 07, 2016	23.15	23.35	23.06	23.21	59,080	-0.21(-0.90%)
Oct 06, 2016	23.36	23.48	23.29	23.42	31,026	-0.04(-0.17%)
Oct 05, 2016	23.59	23.68	23.32	23.46	29,984	-0.12(-0.51%)
Oct 04, 2016	23.62	23.76	23.39	23.58	76,369	-0.05(-0.21%)

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.