Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	23.94	23.94	23.17	23.35	137,365	-0.58(-2.42%)
Feb 27, 2017	24.03	24.09	23.83	23.93	149,727	-0.13(-0.53%)
Feb 24, 2017	24.05	24.28	24.05	24.06	77,697	-0.19(-0.78%)
Feb 23, 2017	24.58	24.65	24.13	24.25	47,944	-0.21(-0.85%)
Feb 22, 2017	24.60	24.84	24.31	24.46	30,033	-0.24(-0.99%)
Feb 21, 2017	24.15	24.74	24.15	24.70	87,783	+0.67(+2.79%)
Feb 17, 2017		24.03	24.03	24.03	0	-0.27(-1.12%)
Feb 16, 2017	23.89	25.35	23.89	24.30	442,925	-0.77(-3.07%)
Feb 15, 2017	24.83	25.21	24.70	25.07	177,635	+0.15(+0.62%)
Feb 14, 2017	24.15	25.63	24.15	24.92	369,637	+0.82(+3.38%)
Feb 13, 2017	24.28	24.42	23.80	24.10	96,435	+0.00(+0.00%)
Feb 10, 2017	24.05	24.28	23.89	24.10	48,468	+0.22(+0.91%)
Feb 09, 2017	23.93	24.13	23.82	23.89	53,623	+0.01(+0.04%)
Feb 08, 2017	23.84	23.98	23.65	23.88	59,025	-0.06(-0.26%)
Feb 07, 2017	24.10	24.32	23.84	23.94	49,310	-0.13(-0.53%)
Feb 06, 2017	23.65	24.05	23.65	24.07	108,277	+0.13(+0.53%)
Feb 03, 2017	23.68	23.97	23.55	23.94	58,977	+0.42(+1.77%)
Feb 02, 2017	23.51	23.61	23.11	23.52	103,433	-0.05(-0.23%)
Feb 01, 2017	23.61	23.90	23.38	23.58	177,527	+0.11(+0.46%)
Jan 31, 2017	23.74	23.74	23.45	23.47	245,333	-0.25(-1.07%)
Jan 30, 2017	23.98	23.98	23.68	23.72	134,541	-0.26(-1.09%)
Jan 27, 2017	24.06	24.17	23.93	23.99	71,603	-0.09(-0.38%)
Jan 26, 2017	24.30	24.43	24.07	24.08	72,021	-0.21(-0.86%)
Jan 25, 2017	24.39	24.50	24.25	24.28	32,088	-0.04(-0.15%)
Jan 24, 2017	24.20	24.45	24.02	24.32	57,670	+0.26(+1.09%)
Jan 23, 2017	24.33	24.38	23.95	24.06	79,340	-0.35(-1.45%)
Jan 20, 2017	24.36	24.54	24.36	24.41	68,481	+0.03(+0.11%)
Jan 19, 2017	24.60	24.87	24.36	24.38	69,359	-0.28(-1.14%)
Jan 18, 2017	24.69	24.75	24.46	24.66	69,220	-0.02(-0.07%)
Jan 17, 2017	24.72	24.84	24.47	24.68	67,375	-0.08(-0.33%)
Jan 13, 2017		24.76	24.76	24.76	0	+0.12(+0.48%)
Jan 12, 2017	25.06	25.06	24.55	24.65	70,775	-0.38(-1.52%)
Jan 11, 2017	24.91	25.10	24.47	25.03	75,720	+0.14(+0.58%)
Jan 10, 2017	24.82	25.01	24.71	24.88	121,979	-0.01(-0.04%)
Jan 09, 2017	25.36	25.54	24.89	24.89	88,393	-0.59(-2.31%)
Jan 06, 2017	25.61	25.93	25.38	25.48	143,979	-0.10(-0.39%)
Jan 05, 2017	25.73	26.01	25.32	25.58	103,274	-0.20(-0.77%)
Jan 04, 2017	25.92	26.12	25.56	25.78	143,881	-0.03(-0.11%)
Jan 03, 2017	26.10	26.10	25.55	25.80	119,292	-0.10(-0.38%)
Dec 30, 2016		25.90	25.90	25.90	0	-0.12(-0.45%)
Dec 29, 2016	25.96	26.19	25.91	26.02	49,197	+0.05(+0.17%)
Dec 28, 2016	26.11	26.32	25.91	25.97	33,959	-0.19(-0.73%)
Dec 27, 2016	25.88	26.33	25.88	26.16	91,814	+0.22(+0.84%)
Dec 23, 2016		25.95	25.95	25.95	0	-0.07(-0.28%)
Dec 22, 2016	25.97	26.09	25.74	26.02	60,877	-0.06(-0.24%)
Dec 21, 2016	26.14	26.31	26.08	26.08	56,325	-0.06(-0.24%)
Dec 20, 2016	26.12	26.28	25.88	26.15	88,164	+0.16(+0.63%)
Dec 19, 2016	26.23	26.28	25.83	25.98	90,004	-0.12(-0.45%)
Dec 16, 2016	26.00	26.21	25.99	26.10	371,885	+0.22(+0.84%)
Dec 15, 2016	25.75	26.06	25.59	25.88	122,456	+0.08(+0.32%)
Dec 14, 2016	25.88	26.07	25.62	25.80	120,310	-0.12(-0.45%)
Dec 13, 2016	26.05	26.10	25.81	25.92	105,425	-0.13(-0.49%)
Dec 12, 2016	25.91	26.08	25.82	26.05	155,452	+0.02(+0.07%)
Dec 09, 2016	26.10	26.10	25.87	26.03	105,808	+0.00(+0.00%)
Dec 08, 2016	25.86	26.06	25.66	26.03	88,398	+0.17(+0.66%)
Dec 07, 2016	25.46	26.08	25.44	25.86	129,013	+0.37(+1.45%)
Dec 06, 2016	25.12	25.50	25.01	25.49	209,093	+0.35(+1.40%)
Dec 05, 2016	25.06	25.28	24.96	25.13	92,815	+0.26(+1.05%)
Dec 02, 2016	24.66	24.93	24.37	24.87	66,887	+0.19(+0.77%)

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.

Carriage Services (NY: CSV )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Carriage Services (NY: CSV )

Historical Prices

Sections

Services

Decatur Daily Democrat