Carriage Services Inc Historical Data - C57

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	25.6	25.6	25.6	15	25.6	DE
4	0.8	3.22580645161	24.8	27.2	24.4	127	25.38604369	DE
12	1.6	6.66666666667	24	27.2	22	102	24.92094951	DE
26	2.6	11.3043478261	23	27.2	22	108	24.06147985	DE
52	-3.6	-12.3287671233	29.2	29.2	18.7	113	23.1811743	DE
156	-3.6	-12.3287671233	29.2	29.2	18.7	113	23.1811743	DE
260	-3.6	-12.3287671233	29.2	29.2	18.7	113	23.1811743	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	25.6	0	0.00	25.6	25.6	25.6	0
1718915220	25.6	0	0.00	25.6	25.6	25.6	0
1718828820	25.6	0	0.00	25.6	25.6	25.6	10
1718742360	25.6	-1.6	-5.88	25.6	25.6	25.6	20
1718656020	27.2	0	0.00	27.2	27.2	27.2	0
1718396820	27.2	0	0.00	27.2	27.2	27.2	50
1718310420	27.2	1	3.82	27.2	27.2	27.2	30
1718224020	26.2	0	0.00	26.2	26.2	26.2	0
1718137620	26.2	0.2	0.77	26.2	26.2	26.2	20
1718051220	26	-0.2	-0.76	25.8	26	25.8	66
1717792020	26.2	0	0.00	26.2	26.2	26.2	25
1717705620	26.2	0.6	2.34	26.2	26.2	26.2	18
1717619220	25.6	0.2	0.79	25.6	25.6	25.4	820
1717532820	25.4	0.8	3.25	25.6	25.6	25.4	46
1717446420	24.6	0	0.00	24.6	24.6	24.6	0
1717187220	24.6	0	0.00	24.6	24.6	24.6	0
1717100820	24.6	0.2	0.82	24.6	24.6	24.6	500
1717014420	24.4	-0.4	-1.61	24.4	24.4	24.4	3
1716927960	24.8	0	0.00	24.8	24.8	24.8	0
1716841560	24.8	0.4	1.64	24.8	24.8	24.8	40
1716582420	24.4	0.2	0.83	24.4	24.4	24.4	50
1716496020	24.2	-0.8	-3.20	24.2	24.2	24.2	14
1716409560	25	0	0.00	25	25	25	0
1716323160	25	0	0.00	25	25	25	0
1716236760	25	0.4	1.63	25	25	25	32
1715977620	24.6	0	0.00	24.6	24.6	24.6	180
1715891220	24.6	0.2	0.82	24.6	24.6	24.6	40
1715804820	24.4	0	0.00	24.4	24.4	24.4	0
1715718420	24.4	0	0.00	24.4	24.4	24.4	80
1715631960	24.4	0	0.00	24.4	24.4	24.4	81
1715372820	24.4	0.4	1.67	24	24.4	24	210
1715286420	24	0	0.00	24	24	24	0
1715200020	24	0	0.00	24	24	24	0
1715113620	24	-0.4	-1.64	24	24	24	31
1715027220	24.4	0	0.00	24.4	24.4	24.4	0
1714768020	24.4	0	0.00	24.4	24.4	24.4	0
1714681620	24.4	0	0.00	24.4	24.4	24.4	0
1714508820	24.4	2.4	10.91	24.4	24.4	24.4	20
1714422420	22	0	0.00	22	22	22	0
1714163220	22	0	0.00	22	22	22	0
1714076820	22	0	0.00	22	22	22	0
1713990420	22	0	0.00	22	22	22	0
1713904020	22	0	0.00	22	22	22	0
1713817620	22	0	0.00	22	22	22	0
1713558420	22	0	0.00	22	22	22	0
1713472020	22	-1.2	-5.17	22	22	22	60
1713385560	23.2	0	0.00	23.2	23.2	23.2	0
1713299160	23.2	0	0.00	23.2	23.2	23.2	0
1713212760	23.2	0	0.00	23.2	23.2	23.2	0
1712953560	23.2	0	0.00	23.2	23.2	23.2	0
1712867160	23.2	0	0.00	23.2	23.2	23.2	0
1712780760	23.2	0	0.00	23.2	23.2	23.2	0
1712694360	23.2	0	0.00	23.2	23.2	23.2	0
1712607960	23.2	-0.8	-3.33	23.2	23.2	23.2	79
1712348760	24	0	0.00	24	24	24	0
1712262360	24	0	0.00	24	24	24	0
1712175960	24	0	0.00	24	24	24	0
1712089560	24	-0.2	-0.83	24	24	24	129
1711605600	24.2	0	0.00	24.2	24.2	24.2	0
1711519200	24.2	0	0.00	24.2	24.2	24.2	0
1711432800	24.2	0	0.00	24.2	24.2	24.2	0
1711346400	24.2	0	0.00	24.2	24.2	24.2	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Carriage Services Inc (C57)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Carriage Services Inc (C57) Historical

Carriage Services Inc (C57)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History