5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
+13.70%
3 MONTH PERFORMANCE
-11.67%
6 MONTH PERFORMANCE
-27.82%
YEAR-TO-DATE PERFORMANCE
-16.22%
1 YEAR PERFORMANCE
-21.37%
Carriage Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $36.34 | $35.44 (-2.48%) | $36.91 | $34.21 | 308.82 K | $554.67 M |
| 10/28/2026 | $35.82 | $36.44 (1.73%) | $36.81 | $35.70 | 239.03 K | $570.32 M |
| 10/27/2026 | $35.08 | $35.82 (2.11%) | $36.56 | $34.76 | 258.62 K | $560.62 M |
| 10/26/2026 | $35.14 | $35.11 (-0.09%) | $36.03 | $35.04 | 133.92 K | $549.51 M |
| 10/23/2026 | $37.19 | $35.41 (-4.79%) | $37.23 | $35.40 | 169.80 K | $554.20 M |
| 10/22/2026 | $35.95 | $36.98 (2.87%) | $37.11 | $35.74 | 274.03 K | $578.77 M |
| 10/21/2026 | $36.36 | $35.68 (-1.87%) | $36.37 | $35.57 | 299.18 K | $558.43 M |
| 10/20/2026 | $35.64 | $36.31 (1.88%) | $36.64 | $35.49 | 319.31 K | $568.29 M |
| 10/19/2026 | $35.98 | $35.09 (-2.47%) | $36.26 | $34.89 | 403.51 K | $549.19 M |
| 10/16/2026 | $36.32 | $36.20 (-0.33%) | $36.85 | $36.06 | 303.22 K | $566.57 M |
| 10/15/2026 | $35.56 | $36.13 (1.6%) | $36.45 | $35.55 | 437.00 K | $565.47 M |
| 10/14/2026 | $34.50 | $35.24 (2.14%) | $35.32 | $34.42 | 225.80 K | $551.54 M |
| 10/13/2026 | $34.82 | $34.61 (-0.6%) | $35.14 | $34.29 | 238.00 K | $541.68 M |
| 10/12/2026 | $33.46 | $34.46 (2.99%) | $34.86 | $33.41 | 223.44 K | $539.33 M |
| 10/09/2026 | $33.74 | $33.69 (-0.15%) | $33.87 | $32.92 | 277.40 K | $527.28 M |
| 10/08/2026 | $33.49 | $33.73 (0.72%) | $34.10 | $33.27 | 285.93 K | $527.91 M |
| 10/07/2026 | $32.67 | $33.80 (3.46%) | $34.09 | $32.39 | 322.10 K | $529.00 M |
| 10/06/2026 | $32.55 | $32.89 (1.04%) | $32.91 | $31.85 | 147.31 K | $514.76 M |
| 10/05/2026 | $31.93 | $32.28 (1.1%) | $32.82 | $31.54 | 148.30 K | $505.21 M |
| 10/02/2026 | $31.97 | $32.17 (0.63%) | $32.39 | $31.13 | 314.83 K | $503.49 M |
| 10/01/2026 | $32.99 | $31.79 (-3.64%) | $33.26 | $31.65 | 372.20 K | $497.55 M |
| 09/30/2026 | $31.26 | $31.17 (-0.29%) | $31.42 | $30.73 | 157.94 K | $487.84 M |
| 09/29/2026 | $31.37 | $30.98 (-1.24%) | $31.82 | $30.83 | 235.92 K | $484.87 M |
| 09/28/2026 | $31.88 | $31.38 (-1.57%) | $32.01 | $30.88 | 201.00 K | $491.13 M |
| 09/25/2026 | $32.01 | $31.94 (-0.22%) | $32.31 | $31.74 | 175.61 K | $499.89 M |
| 09/24/2026 | $31.53 | $31.98 (1.43%) | $32.03 | $31.49 | 163.65 K | $500.52 M |
| 09/23/2026 | $31.76 | $31.72 (-0.13%) | $31.76 | $30.68 | 139.70 K | $496.45 M |
| 09/22/2026 | $31.25 | $31.86 (1.95%) | $31.91 | $30.92 | 181.20 K | $498.64 M |
| 09/21/2026 | $30.48 | $30.88 (1.31%) | $30.94 | $30.11 | 160.63 K | $483.30 M |
| 09/18/2026 | $30.75 | $30.48 (-0.88%) | $31.04 | $30.18 | 300.30 K | $477.04 M |
| 09/17/2026 | $32.06 | $30.92 (-3.56%) | $32.11 | $30.83 | 156.74 K | $483.93 M |
| 09/16/2026 | $32.26 | $31.97 (-0.9%) | $32.53 | $31.73 | 115.00 K | $500.36 M |
| 09/15/2026 | $32.94 | $32.28 (-2%) | $32.94 | $32.20 | 104.89 K | $505.21 M |
| 09/14/2026 | $33.00 | $32.84 (-0.48%) | $33.01 | $32.00 | 407.60 K | $513.98 M |
| 09/11/2026 | $32.59 | $32.52 (-0.21%) | $32.61 | $32.18 | 165.80 K | $508.97 M |
| 09/10/2026 | $32.14 | $32.19 (0.16%) | $32.91 | $32.00 | 133.15 K | $503.81 M |
| 09/09/2026 | $32.88 | $32.17 (-2.16%) | $33.11 | $32.07 | 147.50 K | $503.49 M |
| 09/08/2026 | $33.66 | $32.99 (-1.99%) | $33.67 | $32.94 | 117.54 K | $516.33 M |
| 09/04/2026 | $33.48 | $33.92 (1.31%) | $34.09 | $33.32 | 65.20 K | $530.88 M |
| 09/03/2026 | $33.64 | $33.86 (0.65%) | $34.09 | $33.19 | 87.95 K | $529.94 M |
| 09/02/2026 | $33.53 | $33.35 (-0.54%) | $33.70 | $33.22 | 93.45 K | $521.96 M |
| 09/01/2026 | $34.03 | $33.11 (-2.7%) | $34.08 | $33.09 | 112.32 K | $518.20 M |
| 08/31/2026 | $34.00 | $33.65 (-1.03%) | $34.17 | $33.60 | 124.53 K | $526.66 M |
| 08/28/2026 | $34.28 | $34.09 (-0.55%) | $34.55 | $34.00 | 73.73 K | $533.54 M |
| 08/27/2026 | $34.45 | $34.26 (-0.55%) | $34.73 | $33.93 | 117.60 K | $536.20 M |
| 08/26/2026 | $34.79 | $34.76 (-0.09%) | $35.17 | $34.57 | 86.71 K | $544.03 M |
| 08/25/2026 | $34.37 | $34.80 (1.25%) | $34.84 | $34.02 | 97.44 K | $544.65 M |
| 08/24/2026 | $34.61 | $34.57 (-0.12%) | $35.09 | $34.48 | 68.50 K | $541.06 M |
| 08/21/2026 | $34.64 | $34.45 (-0.55%) | $35.13 | $34.23 | 136.50 K | $539.18 M |
| 08/20/2026 | $34.16 | $34.53 (1.08%) | $34.66 | $33.96 | 129.93 K | $540.43 M |
| 08/19/2026 | $34.73 | $34.46 (-0.78%) | $35.01 | $34.17 | 114.11 K | $539.33 M |
| 08/18/2026 | $35.26 | $34.35 (-2.58%) | $35.43 | $34.11 | 192.25 K | $537.61 M |
| 08/17/2026 | $36.16 | $34.76 (-3.87%) | $36.40 | $34.70 | 200.23 K | $544.03 M |
| 08/14/2026 | $35.04 | $36.44 (4%) | $36.59 | $34.87 | 222.10 K | $570.32 M |
| 08/13/2026 | $34.99 | $34.92 (-0.2%) | $35.79 | $34.42 | 404.05 K | $546.53 M |
| 08/12/2026 | $33.61 | $33.69 (0.24%) | $34.45 | $33.33 | 442.60 K | $527.28 M |
| 08/11/2026 | $34.25 | $33.64 (-1.78%) | $34.65 | $33.62 | 279.35 K | $526.50 M |
| 08/10/2026 | $35.50 | $34.25 (-3.52%) | $36.00 | $34.18 | 273.81 K | $536.05 M |
| 08/07/2026 | $36.60 | $35.87 (-1.99%) | $36.95 | $35.29 | 481.70 K | $561.40 M |
| 08/06/2026 | $37.98 | $37.00 (-2.58%) | $39.50 | $35.75 | 434.80 K | $579.09 M |
| 08/05/2026 | $40.58 | $41.40 (2.02%) | $41.50 | $39.78 | 151.74 K | $647.95 M |
| 08/04/2026 | $40.15 | $40.51 (0.9%) | $40.83 | $40.04 | 146.90 K | $634.02 M |
| 08/03/2026 | $40.88 | $40.61 (-0.66%) | $41.50 | $39.99 | 76.90 K | $635.59 M |
| 07/31/2026 | $39.72 | $40.37 (1.64%) | $40.90 | $39.70 | 101.34 K | $628.48 M |
| 07/30/2026 | $40.73 | $40.12 (-1.5%) | $40.73 | $39.73 | 114.10 K | $624.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
