Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.63	24.99	24.43	24.55	99,136	-0.21(-0.84%)
Nov 29, 2016	24.96	25.12	24.68	24.75	66,599	-0.11(-0.44%)
Nov 28, 2016	24.36	24.98	24.30	24.86	139,372	+0.45(+1.85%)
Nov 25, 2016	24.42	24.54	24.34	24.41	53,936	-0.03(-0.11%)
Nov 23, 2016		24.44	24.44	24.44	0	+0.26(+1.09%)
Nov 22, 2016	24.03	24.23	23.97	24.18	58,946	+0.21(+0.87%)
Nov 21, 2016	23.97	24.06	23.85	23.97	53,465	+0.07(+0.30%)
Nov 18, 2016	23.66	23.91	23.49	23.89	79,832	+0.28(+1.19%)
Nov 17, 2016	23.38	23.73	23.27	23.61	315,798	+0.27(+1.16%)
Nov 16, 2016	23.31	23.43	22.95	23.34	199,365	+0.35(+1.53%)
Nov 15, 2016	23.02	23.14	22.79	22.99	100,943	+0.02(+0.08%)
Nov 14, 2016	23.43	23.50	22.95	22.97	164,282	-0.13(-0.55%)
Nov 11, 2016	22.06	23.34	22.06	23.10	268,233	+1.05(+4.76%)
Nov 10, 2016	22.61	23.02	21.93	22.05	195,105	-0.46(-2.05%)
Nov 09, 2016	21.66	22.52	21.34	22.51	188,195	+0.61(+2.81%)
Nov 08, 2016	21.52	22.03	21.42	21.90	211,608	+0.49(+2.28%)
Nov 07, 2016	21.41	21.74	21.28	21.41	112,715	+0.22(+1.02%)
Nov 04, 2016	21.27	21.34	21.14	21.19	109,231	+0.06(+0.30%)
Nov 03, 2016	21.19	21.54	21.10	21.13	91,541	-0.07(-0.34%)
Nov 02, 2016	21.16	21.54	21.14	21.20	137,382	+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.

Log In Using Your Account

Carriage Services (NY: CSV )

Historical Prices

Sections

Services