Carriage Services (NY: CSV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.17	17.20	16.90	17.13	124,453	-0.07(-0.41%)
Jun 27, 2014	17.08	17.33	17.04	17.20	387,025	-0.01(-0.06%)
Jun 26, 2014	17.38	17.38	17.00	17.21	59,426	-0.12(-0.69%)
Jun 25, 2014	17.13	17.38	17.00	17.33	70,873	+0.10(+0.58%)
Jun 24, 2014	17.42	17.60	17.16	17.23	39,911	-0.13(-0.75%)
Jun 23, 2014	17.40	17.45	17.18	17.36	38,546	-0.08(-0.46%)
Jun 20, 2014	17.75	17.75	17.41	17.44	109,190	-0.29(-1.64%)
Jun 19, 2014	17.99	18.05	17.43	17.73	59,403	-0.20(-1.12%)
Jun 18, 2014	17.16	17.97	17.09	17.93	90,125	+0.72(+4.18%)
Jun 17, 2014	17.19	17.22	17.02	17.21	113,369	-0.02(-0.12%)
Jun 16, 2014	17.22	17.30	17.05	17.23	65,414	+0.02(+0.12%)
Jun 13, 2014	17.60	17.60	17.00	17.21	100,527	-0.39(-2.22%)
Jun 12, 2014	17.68	17.70	17.38	17.60	133,024	-0.09(-0.51%)
Jun 11, 2014	17.68	17.77	17.54	17.69	53,733	+0.01(+0.06%)
Jun 10, 2014	17.69	17.77	17.48	17.68	70,604	-0.22(-1.23%)
Jun 06, 2014	17.94	18.20	17.68	17.90	49,917	+0.05(+0.28%)
Jun 05, 2014	17.70	18.03	17.50	17.85	67,799	+0.19(+1.08%)
Jun 04, 2014	17.34	17.73	17.25	17.66	92,797	+0.33(+1.90%)
Jun 03, 2014	17.94	17.94	17.29	17.33	121,791	-0.63(-3.51%)
Jun 02, 2014	18.39	18.41	17.92	17.96	129,185	-0.41(-2.23%)
May 30, 2014	18.41	18.55	18.27	18.37	131,832	+0.05(+0.27%)
May 29, 2014	18.41	18.69	18.23	18.32	213,219	-0.12(-0.65%)
May 28, 2014	17.93	18.54	17.86	18.44	156,481	+0.54(+3.02%)
May 27, 2014	17.39	18.11	17.32	17.90	191,831	+0.60(+3.47%)
May 23, 2014	17.26	17.30	17.30	17.30	168,500	+0.20(+1.17%)
May 22, 2014	16.97	17.24	16.85	17.10	99,225	+0.10(+0.59%)
May 21, 2014	16.80	17.23	16.69	17.00	180,160	+0.27(+1.61%)
May 20, 2014	16.86	17.01	16.61	16.73	161,657	-0.15(-0.89%)
May 19, 2014	16.79	17.16	16.67	16.88	129,099	-0.03(-0.18%)
May 16, 2014	16.79	17.25	16.50	16.91	148,236	+0.05(+0.30%)
May 15, 2014	16.53	16.87	16.53	16.86	235,518	+0.19(+1.14%)
May 14, 2014	16.01	16.90	16.01	16.67	254,142	+0.86(+5.44%)
May 13, 2014	15.96	16.09	15.79	15.81	56,533	-0.23(-1.43%)
May 12, 2014	15.77	16.30	15.70	16.04	94,185	+0.38(+2.43%)
May 09, 2014	15.52	15.86	15.26	15.66	98,938	+0.04(+0.26%)
May 08, 2014	15.50	16.33	15.25	15.62	161,311	-0.17(-1.08%)
May 07, 2014	15.98	15.98	15.50	15.79	120,481	-0.19(-1.19%)
May 06, 2014	16.11	16.25	15.93	15.98	82,053	-0.20(-1.24%)
May 05, 2014	16.13	16.29	15.95	16.18	78,844	-0.05(-0.31%)
May 02, 2014	16.18	16.46	16.12	16.23	96,287	+0.11(+0.68%)
May 01, 2014	16.14	16.50	15.92	16.12	193,737	+0.03(+0.19%)
Apr 30, 2014	16.00	16.19	15.55	16.09	359,952	+0.06(+0.37%)
Apr 29, 2014	16.34	16.52	15.94	16.03	166,633	-0.31(-1.90%)
Apr 28, 2014	17.00	17.00	15.90	16.34	346,069	-0.62(-3.66%)
Apr 25, 2014	16.95	17.05	16.78	16.96	198,323	-0.06(-0.35%)
Apr 24, 2014	17.19	17.19	16.72	17.02	332,018	-0.02(-0.12%)
Apr 23, 2014	17.35	17.49	17.00	17.04	81,581	-0.30(-1.73%)
Apr 22, 2014	17.40	17.57	17.29	17.34	67,818	-0.03(-0.17%)
Apr 21, 2014	17.58	17.58	17.15	17.37	118,034	-0.23(-1.31%)
Apr 17, 2014	17.40	17.60	17.60	17.60	250,500	+0.16(+0.92%)
Apr 16, 2014	17.42	17.64	17.16	17.44	94,106	+0.14(+0.81%)
Apr 15, 2014	17.34	17.46	17.12	17.30	141,505	-0.03(-0.17%)
Apr 14, 2014	17.72	17.72	17.20	17.33	127,102	-0.23(-1.31%)
Apr 11, 2014	17.72	17.86	17.55	17.56	193,948	-0.29(-1.62%)
Apr 10, 2014	18.20	18.24	17.82	17.85	154,554	-0.39(-2.14%)
Apr 09, 2014	18.11	18.30	17.87	18.24	235,551	+0.15(+0.83%)
Apr 08, 2014	17.75	18.50	17.70	18.09	357,763	+0.31(+1.74%)
Apr 07, 2014	17.90	17.90	17.65	17.78	275,612	-0.21(-1.17%)
Apr 04, 2014	18.43	18.46	17.85	17.99	124,728	-0.33(-1.80%)
Apr 03, 2014	18.31	18.58	18.20	18.32	249,895	-0.01(-0.05%)
Apr 02, 2014	18.27	18.43	17.90	18.33	102,797	+0.06(+0.33%)

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.