• SPX
  • $5,985.38
  • 0.02 %
  • $1.39
  • DJI
  • $43,958.19
  • 0.11 %
  • $47.21
  • N225
  • $38,535.70
  • -0.48 %
  • -$185.96
  • FTSE
  • $8,030.33
  • 0.06 %
  • $4.56
  • IXIC
  • $19,230.74
  • -0.26 %
  • -$50.66
Carriage Services, Inc. (CSV) Charts

Carriage Services, Inc. (CSV) Charts

NYSE Currency in USD Disclaimer

Stock Price

$38.59

-$0.91

(-2.3%)

Day's range
$38.5
Day's range
$39.63
  • 5 DAY PERFORMANCE

    -2.03%
  • 1 MONTH PERFORMANCE

    +25.05%
  • 3 MONTH PERFORMANCE

    +27.78%
  • 6 MONTH PERFORMANCE

    +45.40%
  • YEAR-TO-DATE PERFORMANCE

    +54.30%
  • 1 YEAR PERFORMANCE

    +75.41%

Carriage Services, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/13/2024 $39.63 $38.57   (-2.67%) $39.63 $38.50 53,384 $578.97 M
11/12/2024 $40.04 $39.50   (-1.35%) $40.28 $39.18 65,543 $592.93 M
11/11/2024 $39.80 $39.94   (0.35%) $40.47 $39.58 102,633 $599.54 M
11/08/2024 $39.39 $39.39   (0%) $39.68 $39.11 78,900 $591.28 M
11/07/2024 $39.76 $39.34   (-1.06%) $39.77 $39.10 69,422 $590.53 M
11/06/2024 $39.25 $39.82   (1.45%) $39.97 $38.76 190,000 $597.74 M
11/05/2024 $37.28 $37.97   (1.85%) $38.09 $37.28 105,000 $569.97 M
11/04/2024 $36.88 $37.54   (1.79%) $38.19 $36.86 114,201 $563.51 M
11/01/2024 $37.48 $36.89   (-1.57%) $37.70 $36.17 154,300 $553.76 M
10/31/2024 $34.00 $37.39   (9.97%) $38.33 $34.00 365,751 $561.26 M
10/30/2024 $32.58 $32.66   (0.25%) $33.00 $32.31 60,629 $490.26 M
10/29/2024 $32.33 $32.59   (0.8%) $32.78 $32.33 35,515 $489.21 M
10/28/2024 $32.14 $32.64   (1.56%) $32.90 $32.14 52,600 $489.96 M
10/25/2024 $32.26 $32.09   (-0.53%) $32.47 $31.93 49,229 $480.23 M
10/24/2024 $32.33 $32.11   (-0.68%) $32.40 $31.71 89,200 $480.53 M
10/23/2024 $31.91 $32.29   (1.19%) $32.34 $31.75 67,349 $483.22 M
10/22/2024 $31.87 $32.00   (0.41%) $32.05 $31.74 128,800 $478.88 M
10/21/2024 $32.26 $32.09   (-0.53%) $32.40 $31.86 52,714 $480.23 M
10/18/2024 $32.40 $32.35   (-0.15%) $32.74 $32.06 75,400 $484.12 M
10/17/2024 $31.52 $32.35   (2.63%) $32.36 $31.50 83,032 $484.12 M
10/16/2024 $31.33 $31.46   (0.41%) $31.61 $31.15 74,521 $470.80 M
10/15/2024 $30.90 $31.01   (0.36%) $31.26 $30.80 52,358 $464.06 M
10/14/2024 $30.81 $30.86   (0.16%) $30.99 $30.60 29,000 $461.82 M
10/11/2024 $30.66 $30.84   (0.59%) $31.11 $30.45 38,700 $461.52 M
10/10/2024 $30.15 $30.67   (1.72%) $30.86 $30.15 66,700 $458.98 M
10/09/2024 $30.81 $30.35   (-1.49%) $31.03 $30.35 71,185 $454.19 M
10/08/2024 $31.40 $30.68   (-2.29%) $31.40 $30.63 133,338 $459.13 M
10/07/2024 $31.73 $31.20   (-1.67%) $31.84 $31.11 70,620 $466.91 M
10/04/2024 $32.12 $31.92   (-0.62%) $32.13 $31.60 48,814 $477.68 M
10/03/2024 $32.17 $31.71   (-1.43%) $32.24 $31.65 54,800 $474.54 M
10/02/2024 $32.66 $32.43   (-0.7%) $32.72 $32.39 50,201 $485.31 M
10/01/2024 $32.61 $32.75   (0.43%) $32.88 $32.36 71,239 $490.10 M
09/30/2024 $32.78 $32.83   (0.15%) $32.92 $32.42 76,224 $491.30 M
09/27/2024 $33.01 $32.82   (-0.58%) $33.23 $32.65 55,000 $491.15 M
09/26/2024 $33.19 $32.91   (-0.84%) $33.36 $32.84 68,200 $492.50 M
09/25/2024 $33.09 $32.78   (-0.94%) $33.09 $32.69 69,037 $490.55 M
09/24/2024 $32.89 $33.08   (0.58%) $33.18 $32.74 66,200 $495.04 M
09/23/2024 $33.01 $32.95   (-0.18%) $33.17 $32.55 78,635 $493.10 M
09/20/2024 $33.22 $32.93   (-0.87%) $33.35 $32.85 269,124 $492.80 M
09/19/2024 $33.52 $33.38   (-0.42%) $33.59 $32.89 101,510 $499.53 M
09/18/2024 $33.17 $32.85   (-0.96%) $33.64 $32.69 85,747 $491.60 M
09/17/2024 $33.23 $33.16   (-0.21%) $33.61 $32.82 130,900 $496.24 M
09/16/2024 $33.14 $32.90   (-0.72%) $33.39 $32.89 113,425 $492.35 M
09/13/2024 $32.70 $33.02   (0.98%) $33.09 $32.55 114,313 $494.14 M
09/12/2024 $32.29 $32.38   (0.28%) $32.47 $32.07 70,300 $484.57 M
09/11/2024 $32.07 $32.10   (0.09%) $32.19 $31.68 69,730 $480.38 M
09/10/2024 $32.35 $32.33   (-0.06%) $32.43 $31.99 80,203 $483.82 M
09/09/2024 $32.19 $32.20   (0.03%) $32.68 $32.12 78,044 $481.87 M
09/06/2024 $33.03 $32.33   (-2.12%) $33.03 $32.15 104,267 $483.82 M
09/05/2024 $33.01 $33.02   (0.03%) $33.38 $32.85 88,849 $494.14 M
09/04/2024 $32.87 $33.01   (0.43%) $33.09 $32.67 92,700 $493.99 M
09/03/2024 $32.87 $32.81   (-0.18%) $33.18 $32.56 91,631 $491.00 M
08/30/2024 $33.00 $33.15   (0.45%) $33.29 $32.77 173,200 $496.09 M
08/29/2024 $33.09 $32.89   (-0.6%) $33.10 $32.60 89,600 $492.20 M
08/28/2024 $32.53 $32.88   (1.08%) $33.07 $32.53 96,508 $492.05 M
08/27/2024 $32.39 $32.66   (0.83%) $32.86 $32.34 69,704 $488.76 M
08/26/2024 $32.65 $32.52   (-0.4%) $32.88 $32.23 129,422 $486.66 M
08/23/2024 $31.53 $32.30   (2.44%) $32.36 $31.47 87,942 $483.37 M
08/22/2024 $31.46 $31.35   (-0.35%) $31.64 $31.27 76,200 $469.15 M
08/21/2024 $31.52 $31.44   (-0.25%) $31.53 $31.13 52,010 $470.50 M
08/20/2024 $31.24 $31.33   (0.29%) $31.34 $31.04 73,627 $468.85 M
08/19/2024 $31.26 $31.30   (0.13%) $31.48 $31.02 80,542 $468.40 M
08/16/2024 $31.25 $31.43   (0.58%) $31.75 $31.25 132,300 $470.35 M
08/15/2024 $30.80 $31.14   (1.1%) $31.26 $30.50 105,000 $466.01 M
08/14/2024 $30.26 $30.20   (-0.2%) $30.32 $29.88 95,714 $451.94 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.