Carriage Services, Inc. (CSV) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$44.28

$1.24 (2.88%)

Last update: 06:38 PM EST

Day's range

$42.97

$44.28

5 DAY PERFORMANCE

+5.60%

1 MONTH PERFORMANCE

+4.58%

3 MONTH PERFORMANCE

+0.52%

6 MONTH PERFORMANCE

-5.47%

YEAR-TO-DATE PERFORMANCE

+4.68%

1 YEAR PERFORMANCE

+14.63%

Carriage Services, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$42.89	$44.23 (3.12%)	$44.28	$42.77	49.74 K	$681.05 M
01/08/2026	$42.20	$43.04 (1.99%)	$43.24	$41.94	50.65 K	$662.73 M
01/07/2026	$42.30	$42.26 (-0.09%)	$42.45	$41.64	59.30 K	$650.72 M
01/06/2026	$41.63	$42.50 (2.09%)	$42.57	$41.63	53.74 K	$654.42 M
01/05/2026	$41.34	$41.93 (1.43%)	$42.57	$41.24	60.88 K	$645.64 M
01/02/2026	$42.17	$41.50 (-1.59%)	$42.48	$40.94	113.40 K	$639.02 M
12/31/2025	$43.20	$42.30 (-2.08%)	$43.31	$42.20	104.33 K	$651.34 M
12/30/2025	$42.71	$43.07 (0.84%)	$44.79	$41.91	142.40 K	$663.19 M
12/29/2025	$42.12	$42.98 (2.04%)	$43.03	$41.68	115.00 K	$661.81 M
12/26/2025	$42.40	$42.11 (-0.68%)	$42.70	$41.92	37.90 K	$648.41 M
12/24/2025	$42.51	$42.33 (-0.42%)	$43.01	$42.11	28.05 K	$651.80 M
12/23/2025	$43.02	$42.50 (-1.21%)	$43.09	$42.50	41.27 K	$654.42 M
12/22/2025	$43.14	$42.93 (-0.49%)	$43.80	$42.82	78.13 K	$661.04 M
12/19/2025	$43.47	$43.26 (-0.48%)	$43.87	$42.79	128.70 K	$666.12 M
12/18/2025	$43.42	$43.61 (0.44%)	$44.25	$43.29	74.60 K	$671.51 M
12/17/2025	$43.69	$43.19 (-1.14%)	$44.45	$43.01	68.21 K	$665.04 M
12/16/2025	$44.30	$43.88 (-0.95%)	$44.45	$43.59	57.60 K	$675.66 M
12/15/2025	$44.19	$44.13 (-0.14%)	$44.40	$43.47	54.01 K	$679.51 M
12/12/2025	$43.75	$43.91 (0.37%)	$44.48	$43.55	77.40 K	$676.13 M
12/11/2025	$42.59	$43.54 (2.23%)	$43.60	$42.59	58.40 K	$670.43 M
12/10/2025	$41.92	$42.34 (1%)	$42.74	$41.50	65.90 K	$651.95 M
12/09/2025	$42.00	$41.86 (-0.33%)	$42.71	$41.79	62.80 K	$644.56 M
12/08/2025	$41.88	$41.81 (-0.17%)	$42.67	$41.77	63.91 K	$643.79 M
12/05/2025	$41.65	$41.89 (0.58%)	$42.28	$41.51	41.42 K	$645.02 M
12/04/2025	$42.01	$41.85 (-0.38%)	$42.50	$41.77	56.80 K	$644.41 M
12/03/2025	$42.31	$42.26 (-0.12%)	$42.64	$41.84	70.82 K	$650.72 M
12/02/2025	$42.89	$42.04 (-1.98%)	$42.89	$41.93	88.00 K	$647.33 M
12/01/2025	$43.10	$42.69 (-0.95%)	$43.49	$42.66	117.22 K	$657.34 M
11/28/2025	$42.73	$43.30 (1.33%)	$43.36	$42.73	36.70 K	$666.73 M
11/26/2025	$42.33	$42.94 (1.44%)	$43.05	$42.33	62.10 K	$661.19 M
11/25/2025	$42.30	$42.65 (0.83%)	$42.84	$41.58	65.50 K	$656.72 M
11/24/2025	$42.11	$41.92 (-0.45%)	$42.18	$41.30	84.74 K	$645.48 M
11/21/2025	$41.39	$42.32 (2.25%)	$42.41	$41.19	73.25 K	$651.64 M
11/20/2025	$41.24	$41.18 (-0.15%)	$41.72	$41.03	55.52 K	$634.09 M
11/19/2025	$40.74	$41.09 (0.86%)	$41.64	$39.88	85.25 K	$632.70 M
11/18/2025	$40.69	$40.84 (0.37%)	$41.29	$40.00	67.30 K	$628.85 M
11/17/2025	$41.32	$40.73 (-1.43%)	$41.60	$40.73	76.02 K	$627.16 M
11/14/2025	$41.71	$41.29 (-1.01%)	$41.71	$40.92	68.41 K	$635.78 M
11/13/2025	$41.29	$41.57 (0.68%)	$41.88	$41.16	58.33 K	$640.09 M
11/12/2025	$41.52	$41.48 (-0.1%)	$41.99	$41.23	67.41 K	$638.71 M
11/11/2025	$41.47	$41.67 (0.48%)	$41.80	$41.00	71.21 K	$641.63 M
11/10/2025	$41.51	$41.34 (-0.41%)	$41.52	$40.50	74.46 K	$636.55 M
11/07/2025	$41.87	$41.11 (-1.82%)	$42.07	$40.72	98.03 K	$633.01 M
11/06/2025	$42.00	$41.81 (-0.45%)	$43.07	$39.88	170.11 K	$643.79 M
11/05/2025	$43.00	$43.59 (1.37%)	$43.59	$42.41	86.40 K	$671.20 M
11/04/2025	$44.00	$42.91 (-2.48%)	$44.54	$42.64	132.81 K	$660.73 M
11/03/2025	$44.50	$44.09 (-0.92%)	$44.64	$43.63	51.90 K	$678.90 M
10/31/2025	$44.93	$44.70 (-0.51%)	$45.18	$44.41	63.15 K	$686.23 M
10/30/2025	$43.90	$45.07 (2.67%)	$45.49	$43.90	95.80 K	$691.91 M
10/29/2025	$44.63	$44.17 (-1.03%)	$44.87	$43.90	67.98 K	$678.10 M
10/28/2025	$45.70	$45.01 (-1.51%)	$45.70	$44.93	41.80 K	$690.99 M
10/27/2025	$45.44	$45.80 (0.79%)	$45.89	$45.21	62.73 K	$703.12 M
10/24/2025	$45.21	$45.47 (0.58%)	$45.54	$44.88	69.70 K	$698.06 M
10/23/2025	$45.06	$45.19 (0.29%)	$45.62	$44.76	144.71 K	$693.76 M
10/22/2025	$45.66	$45.26 (-0.88%)	$46.00	$44.94	52.94 K	$694.83 M
10/21/2025	$45.02	$45.39 (0.82%)	$45.50	$44.95	51.20 K	$696.83 M
10/20/2025	$44.50	$44.99 (1.1%)	$45.10	$43.86	76.03 K	$690.69 M
10/17/2025	$44.09	$44.46 (0.84%)	$45.19	$43.99	52.60 K	$682.55 M
10/16/2025	$44.87	$44.13 (-1.65%)	$45.00	$44.09	49.00 K	$677.48 M
10/15/2025	$44.68	$45.05 (0.83%)	$45.25	$44.59	59.92 K	$691.61 M
10/14/2025	$44.00	$44.69 (1.57%)	$45.05	$43.81	73.90 K	$686.08 M
10/13/2025	$44.21	$44.10 (-0.25%)	$44.58	$43.81	72.40 K	$677.02 M
10/10/2025	$45.10	$44.05 (-2.33%)	$45.10	$43.90	77.20 K	$676.26 M