Carriage Services Inc Historical Data - C57

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-2.67379679144	37.4	37.4	36.4	183	36.58613139	DE
4	6.6	22.1476510067	29.8	37.4	29.6	165	35.25299012	DE
12	6.8	22.972972973	29.6	37.4	28.2	116	32.71956801	DE
26	12	49.1803278689	24.4	37.4	24	112	29.10069352	DE
52	16.000001	78.4313812957	20.399999	37.4	20.399999	116	26.41995012	DE
156	7.2	24.6575342466	29.2	37.4	18.7	113	25.87024958	DE
260	7.2	24.6575342466	29.2	37.4	18.7	113	25.87024958	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1731533220	37.4	0	0.00	37.4	37.4	37.4	0
1731446820	37.4	0	0.00	37.4	37.4	37.4	0
1731360420	37.4	1	2.75	37	37.4	37	102
1731101220	36.4	0	0.00	36.4	36.4	36.4	14
1731014760	36.4	0.4	1.11	37.4	37.4	36.4	432
1730928360	36	2.2	6.51	36	36	36	250
1730841960	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1730755560	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1730496360	33.799999	-0.2	-0.59	33.799999	33.799999	33.799999	58
1730409960	34	4.4	14.86	30.6	34	30.6	408
1730319960	29.6	0	0.00	29.6	29.6	29.6	0
1730233560	29.6	0	0.00	29.6	29.6	29.6	0
1730147160	29.6	0	0.00	29.6	29.6	29.6	0
1729887960	29.6	0	0.00	29.6	29.6	29.6	0
1729801560	29.6	0	0.00	29.6	29.6	29.6	0
1729715160	29.6	-0.2	-0.67	29.8	29.8	29.6	55
1729628760	29.8	1.6	5.67	29.8	29.8	29.8	2
1729542420	28.2	0	0.00	28.2	28.2	28.2	0
1729283220	28.2	0	0.00	28.2	28.2	28.2	0
1729196820	28.2	0	0.00	28.2	28.2	28.2	0
1729110420	28.2	0	0.00	28.2	28.2	28.2	0
1729024020	28.2	0	0.00	28.2	28.2	28.2	0
1728937620	28.2	0	0.00	28.6	28.6	28.2	216
1728678360	28.2	0	0.00	28.2	28.2	28.2	0
1728591960	28.2	0	0.00	28.2	28.2	28.2	0
1728505560	28.2	0	0.00	28.2	28.2	28.2	0
1728419160	28.2	0	0.00	28.2	28.2	28.2	0
1728332760	28.2	-0.8	-2.76	28.2	28.2	28.2	6
1728073560	29	-0.2	-0.68	29	29	29	15
1727987220	29.2	0	0.00	29.2	29.2	29.2	0
1727900820	29.2	-0.4	-1.35	29.4	29.4	29.2	32
1727814420	29.6	0	0.00	29.6	29.6	29.6	0
1727728020	29.6	-0.2	-0.67	29.6	29.6	29.6	20
1727468760	29.8	0	0.00	29.8	29.8	29.8	0
1727382360	29.8	0.2	0.68	29.8	29.8	29.8	84
1727295960	29.6	-0.4	-1.33	29.6	29.6	29.6	102
1727209560	30	0	0.00	30	30	30	0
1727123160	30	0	0.00	30	30	30	0
1726863960	30	0	0.00	30	30	30	0
1726777560	30	0.4	1.35	30	30	30	25
1726691160	29.6	0	0.00	29.6	29.6	29.6	0
1726604760	29.6	0	0.00	29.6	29.6	29.6	300
1726518420	29.6	0	0.00	29.6	29.6	29.6	0
1726259220	29.6	0	0.00	29.6	29.6	29.6	0
1726172820	29.6	0	0.00	29.6	29.6	29.6	0
1726086420	29.6	0	0.00	29.6	29.6	29.6	0
1726000020	29.6	0	0.00	29.6	29.6	29.6	0
1725913620	29.6	-0.4	-1.33	29.6	29.6	29.6	10
1725654360	30	0	0.00	30	30	30	0
1725567960	30	0.4	1.35	30	30	30	150
1725481560	29.6	0	0.00	29.6	29.6	29.6	0
1725395160	29.6	0	0.00	29.6	29.6	29.6	0
1725308760	29.6	0	0.00	29.6	29.6	29.6	0
1725049560	29.6	0	0.00	29.6	29.6	29.6	0
1724963160	29.6	0	0.00	29.6	29.6	29.6	0
1724876760	29.6	1.4	4.96	29.6	29.6	29.6	34
1724790420	28.2	0	0.00	28.2	28.2	28.2	0
1724704020	28.2	0	0.00	28.2	28.2	28.2	0
1724444820	28.2	0	0.00	28.2	28.2	28.2	0
1724358420	28.2	0	0.00	28.2	28.2	28.2	0
1724272020	28.2	0	0.00	28.2	28.2	28.2	0
1724185620	28.2	0	0.00	28.2	28.2	28.2	0
1724099220	28.2	-0.6	-2.08	28.2	28.2	28.2	75
1723840020	28.8	1.6	5.88	29	29	28.4	51
1723705200	27.2	0	0.00	27.2	27.2	27.2	0
1723618800	27.2	0	0.00	27.2	27.2	27.2	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Carriage Services Inc (C57)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Carriage Services Inc (C57) Historical

Carriage Services Inc (C57)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History