Carriage Services Inc. CSV
NYSE · United States · Consumer Services
$32.39+1.22 (+3.91%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $32.39 | +3.91% | $32.99 | $33.26 | $31.78 | 116.57K |
| 2026-09-30 | $31.17 | +0.61% | $31.26 | $31.42 | $30.73 | 157.90K |
| 2026-09-29 | $30.98 | -1.27% | $31.37 | $31.82 | $30.83 | 235.90K |
| 2026-09-28 | $31.38 | -1.75% | $31.88 | $32.01 | $30.88 | 201.00K |
| 2026-09-25 | $31.94 | -0.13% | $32.01 | $32.31 | $31.74 | 175.60K |
| 2026-09-24 | $31.98 | +0.82% | $31.53 | $32.03 | $31.49 | 163.50K |
| 2026-09-23 | $31.72 | -0.44% | $31.76 | $31.76 | $30.68 | 139.70K |
| 2026-09-22 | $31.86 | +3.17% | $31.25 | $31.91 | $30.92 | 181.20K |
| 2026-09-21 | $30.88 | +1.31% | $30.48 | $30.94 | $30.11 | 160.60K |
| 2026-09-18 | $30.48 | -1.42% | $30.75 | $31.04 | $30.18 | 300.30K |
| 2026-09-17 | $30.92 | -3.28% | $32.06 | $32.11 | $30.83 | 156.70K |
| 2026-09-16 | $31.97 | -0.96% | $32.26 | $32.53 | $31.73 | 115.00K |
| 2026-09-15 | $32.28 | -1.71% | $32.94 | $32.94 | $32.20 | 104.80K |
| 2026-09-14 | $32.84 | +0.98% | $33.00 | $33.01 | $32.00 | 407.60K |
| 2026-09-11 | $32.52 | +1.03% | $32.59 | $32.61 | $32.18 | 165.80K |
| 2026-09-10 | $32.19 | +0.06% | $32.14 | $32.91 | $32.00 | 133.10K |
| 2026-09-09 | $32.17 | -2.49% | $32.88 | $33.11 | $32.07 | 147.50K |
| 2026-09-08 | $32.99 | -2.74% | $33.66 | $33.67 | $32.94 | 117.30K |
| 2026-09-04 | $33.92 | +0.18% | $33.48 | $34.09 | $33.32 | 65.20K |
| 2026-09-03 | $33.86 | +1.53% | $33.64 | $34.09 | $33.19 | 87.90K |
| 2026-09-02 | $33.35 | +0.72% | $33.54 | $33.70 | $33.22 | 93.40K |
| 2026-09-01 | $33.11 | -1.60% | $34.03 | $34.08 | $33.09 | 112.30K |
| 2026-08-31 | $33.65 | -1.29% | $34.00 | $34.17 | $33.60 | 124.50K |
| 2026-08-28 | $34.09 | -0.50% | $34.28 | $34.55 | $34.00 | 73.70K |
| 2026-08-27 | $34.26 | -1.44% | $34.45 | $34.73 | $33.93 | 117.60K |
| 2026-08-26 | $34.76 | -0.11% | $34.79 | $35.17 | $34.57 | 86.70K |
| 2026-08-25 | $34.80 | +0.67% | $34.37 | $34.84 | $34.02 | 97.00K |
| 2026-08-24 | $34.57 | +0.35% | $34.61 | $35.09 | $34.48 | 68.50K |
| 2026-08-21 | $34.45 | -0.23% | $34.64 | $35.13 | $34.23 | 136.50K |
| 2026-08-20 | $34.53 | +0.20% | $34.16 | $34.66 | $33.96 | 129.90K |
| 2026-08-19 | $34.46 | +0.32% | $34.73 | $35.01 | $34.17 | 114.10K |
| 2026-08-18 | $34.35 | -1.18% | $35.26 | $35.43 | $34.11 | 192.20K |
| 2026-08-17 | $34.76 | -4.61% | $36.16 | $36.40 | $34.70 | 200.20K |
| 2026-08-14 | $36.44 | +4.35% | $35.04 | $36.59 | $34.87 | 222.10K |
| 2026-08-13 | $34.92 | +3.65% | $34.99 | $35.79 | $34.42 | 404.00K |
| 2026-08-12 | $33.69 | +0.15% | $33.61 | $34.45 | $33.33 | 442.60K |
| 2026-08-11 | $33.64 | -1.78% | $34.25 | $34.65 | $33.62 | 279.30K |
| 2026-08-10 | $34.25 | -4.52% | $35.50 | $36.00 | $34.18 | 273.70K |
| 2026-08-07 | $35.87 | -3.05% | $36.60 | $36.95 | $35.29 | 481.70K |
| 2026-08-06 | $37.00 | -10.63% | $37.98 | $39.50 | $35.75 | 434.80K |
| 2026-08-05 | $41.40 | +2.20% | $40.58 | $41.50 | $39.78 | 151.70K |
| 2026-08-04 | $40.51 | -0.25% | $40.15 | $40.83 | $40.04 | 146.90K |
| 2026-08-03 | $40.61 | +0.59% | $40.88 | $41.50 | $39.99 | 76.90K |
| 2026-07-31 | $40.37 | +0.62% | $39.72 | $40.90 | $39.70 | 101.30K |
| 2026-07-30 | $40.12 | -1.59% | $40.73 | $40.73 | $39.73 | 114.10K |
| 2026-07-29 | $40.77 | -0.17% | $41.04 | $41.73 | $40.30 | 114.70K |
| 2026-07-28 | $40.84 | +2.10% | $40.54 | $41.34 | $40.24 | 130.40K |
| 2026-07-27 | $40.00 | +2.67% | $38.71 | $40.20 | $38.71 | 105.40K |
| 2026-07-24 | $38.96 | +3.15% | $38.13 | $39.27 | $37.84 | 132.30K |
| 2026-07-23 | $37.77 | +2.08% | $36.55 | $38.44 | $36.45 | 189.80K |
| 2026-07-22 | $37.00 | +0.95% | $36.95 | $37.11 | $36.65 | 88.40K |
| 2026-07-21 | $36.65 | -1.21% | $36.74 | $37.07 | $36.39 | 74.70K |
| 2026-07-20 | $37.10 | -1.51% | $37.44 | $37.84 | $36.91 | 110.60K |
| 2026-07-17 | $37.67 | -3.14% | $39.09 | $39.35 | $37.46 | 116.20K |
| 2026-07-16 | $38.89 | +2.32% | $38.24 | $39.23 | $38.24 | 150.30K |
| 2026-07-15 | $38.01 | -0.73% | $38.25 | $38.87 | $37.82 | 105.90K |
| 2026-07-14 | $38.29 | -2.84% | $39.11 | $39.32 | $38.26 | 158.10K |
| 2026-07-13 | $39.41 | +4.07% | $38.16 | $39.76 | $38.16 | 139.40K |
| 2026-07-10 | $37.87 | -0.53% | $37.99 | $38.35 | $37.76 | 74.50K |
| 2026-07-09 | $38.07 | -0.91% | $38.14 | $38.76 | $37.78 | 56.20K |
| 2026-07-08 | $38.42 | -1.46% | $38.96 | $39.13 | $38.31 | 152.10K |
| 2026-07-07 | $38.99 | +1.88% | $38.68 | $39.12 | $38.28 | 96.30K |
| 2026-07-06 | $38.27 | -1.92% | $39.02 | $39.02 | $38.01 | 106.50K |
| 2026-07-02 | $39.02 | +1.14% | $38.68 | $39.07 | $38.42 | 72.70K |
| 2026-07-01 | $38.58 | +0.63% | $38.61 | $39.38 | $38.40 | 83.00K |
| 2026-06-30 | $38.34 | -0.65% | $38.44 | $38.48 | $37.51 | 75.80K |
| 2026-06-29 | $38.59 | -1.25% | $39.09 | $39.53 | $38.33 | 121.50K |
| 2026-06-26 | $39.08 | +4.55% | $37.60 | $39.26 | $37.36 | 428.50K |
| 2026-06-25 | $37.38 | -3.26% | $38.41 | $38.76 | $37.14 | 100.50K |
| 2026-06-24 | $38.64 | -1.90% | $39.49 | $39.99 | $38.50 | 109.20K |
| 2026-06-23 | $39.39 | +2.95% | $38.53 | $39.45 | $37.93 | 325.60K |
| 2026-06-22 | $38.26 | +0.26% | $37.76 | $38.72 | $37.46 | 104.20K |
| 2026-06-18 | $38.16 | +0.66% | $38.01 | $38.33 | $37.62 | 161.00K |
| 2026-06-17 | $37.91 | -1.86% | $38.32 | $38.80 | $37.40 | 134.80K |
| 2026-06-16 | $38.63 | +0.10% | $38.94 | $39.41 | $38.43 | 113.60K |
| 2026-06-15 | $38.59 | -4.34% | $40.27 | $40.74 | $38.51 | 169.00K |
| 2026-06-12 | $40.34 | +1.74% | $39.93 | $40.88 | $39.37 | 108.20K |
| 2026-06-11 | $39.65 | -0.87% | $40.01 | $40.01 | $38.36 | 194.00K |
| 2026-06-10 | $40.00 | +3.92% | $38.58 | $40.07 | $38.58 | 292.70K |
| 2026-06-09 | $38.49 | +1.77% | $37.90 | $38.61 | $37.90 | 152.30K |
| 2026-06-08 | $37.82 | +0.77% | $37.48 | $38.58 | $37.15 | 117.20K |
| 2026-06-05 | $37.53 | -0.05% | $37.76 | $38.40 | $37.26 | 114.50K |
| 2026-06-04 | $37.55 | +0.62% | $38.21 | $38.32 | $37.11 | 103.80K |
| 2026-06-03 | $37.32 | -4.89% | $39.10 | $39.16 | $37.24 | 296.90K |
| 2026-06-02 | $39.24 | -3.14% | $40.07 | $40.95 | $39.06 | 105.10K |
| 2026-06-01 | $40.51 | -1.65% | $41.07 | $41.79 | $40.42 | 104.60K |
| 2026-05-29 | $41.19 | -3.06% | $42.40 | $42.50 | $41.17 | 87.90K |
| 2026-05-28 | $42.49 | -1.83% | $43.45 | $44.15 | $42.27 | 182.60K |
| 2026-05-27 | $43.28 | -2.08% | $44.41 | $45.34 | $43.16 | 123.30K |
| 2026-05-26 | $44.20 | +1.07% | $43.37 | $44.57 | $43.28 | 94.60K |