Dividends Calendar   Earnings Calendar

CSV  |  Carriage Services Inc.

Carriage Services Inc.

Historical Data

Date Price Open High Low Vol Change ER
Sep 17 45.76 46.12
46.20
45.45
275.53K -0.52%
Sep 16 46.00 45.70
46.17
45.59
171.85K 1.61%
Sep 15 45.27 45.02
45.70
45.02
136.04K 0.22%
Sep 14 45.17 45.50
45.53
45.01
164.74K -0.9%
Sep 13 45.58 46.10
46.23
45.30
147.96K -1.13%
Sep 10 46.10 46.37
46.44
45.77
109.52K -0.43%
Sep 9 46.30 46.64
47.83
46.30
173.56K -0.67%
Sep 8 46.61 46.47
47.14
46.40
126.41K -0.21%
Sep 7 46.71 48.03
48.08
46.29
136.72K -3.15%
Sep 3 48.23 48.45
48.51
47.50
139.75K 0.10%
Sep 2 48.18 47.64
48.61
47.58
205.98K 2.08%
Sep 1 47.20 46.17
47.67
45.94
211.54K 2.10%
Aug 31 46.23 45.20
46.50
44.89
179.50K 2.08%
Aug 30 45.29 45.67
45.83
45.10
230.00K -0.24%
Aug 27 45.40 44.84
45.89
44.84
208.72K 1.38%
Aug 26 44.78 43.54
45.59
43.54
261.46K 2.85%
Aug 25 43.54 42.53
44.12
42.53
167.36K 2.76%
Aug 24 42.37 41.30
42.58
41.30
152.87K 2.52%
Aug 23 41.33 40.26
41.71
40.20
115.01K 3.04%
Aug 20 40.11 39.27
40.17
39.08
181.31K 2.06%
Aug 19 39.30 39.37
39.59
39.09
102.16K -0.43%
Aug 18 39.47 38.86
40.83
38.71
125.61K 1.36%


Jump to (Finance sites)

Other stocks 

shop  pg  clls  jbl  casy  dva  nav  qsr  spot  cgc  info  adi 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Technical Analysis For Dummies
Buy on Amazon

Technical analysis is a collection of techniques designed to help you make trading decisions in securities markets. Technical Analysis For Dummies helps you take a hard-headed look at what securities prices are actually doing rather than what economists or analysts say they should be doing, giving you the know-how to use that data to decide whether to buy or sell individual securities.

A simple, straightforward guide to the fundamentals of technical analysis