Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	18.38	19.21	18.22	19.04	121,280	+0.34(+1.81%)
Jan 30, 2014	18.36	18.77	18.27	18.70	89,012	+0.44(+2.39%)
Jan 29, 2014	18.30	18.41	18.15	18.27	82,566	-0.24(-1.30%)
Jan 28, 2014	18.31	18.54	18.27	18.51	94,303	+0.15(+0.82%)
Jan 27, 2014	18.72	18.80	18.17	18.36	64,553	-0.41(-2.18%)
Jan 24, 2014	19.34	19.49	18.69	18.77	65,914	-0.73(-3.74%)
Jan 23, 2014	19.51	19.56	19.25	19.50	152,666	-0.01(-0.05%)
Jan 22, 2014	19.17	19.54	19.02	19.51	258,663	+0.30(+1.58%)
Jan 21, 2014	19.56	20.00	19.08	19.20	206,134	-0.19(-0.96%)
Jan 17, 2014	19.32	19.39	19.39	19.39	82,712	+0.00(+0.00%)
Jan 16, 2014	19.24	19.50	19.24	19.39	139,028	+0.06(+0.32%)
Jan 15, 2014	19.45	19.45	18.94	19.33	192,943	-0.12(-0.64%)
Jan 14, 2014	19.08	19.83	18.95	19.45	276,084	+0.37(+1.96%)
Jan 13, 2014	18.56	19.28	18.51	19.08	216,117	+0.52(+2.78%)
Jan 10, 2014	18.24	18.65	18.22	18.56	210,765	+0.34(+1.86%)
Jan 09, 2014	18.15	18.30	18.13	18.22	219,116	+0.07(+0.39%)
Jan 08, 2014	18.13	18.34	18.13	18.15	187,770	-0.07(-0.39%)
Jan 07, 2014	18.05	18.30	18.05	18.22	175,090	+0.17(+0.94%)
Jan 06, 2014	18.13	18.25	17.69	18.05	214,112	-0.07(-0.39%)
Jan 03, 2014	18.22	18.25	18.10	18.13	163,043	+0.06(+0.34%)

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