5 DAY PERFORMANCE
+0.62%
1 MONTH PERFORMANCE
-2.27%
3 MONTH PERFORMANCE
-2.56%
6 MONTH PERFORMANCE
+18.56%
YEAR-TO-DATE PERFORMANCE
-2.56%
1 YEAR PERFORMANCE
+43.60%
Carriage Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $38.48 | $38.83 (0.91%) | $38.96 | $38.32 | 36,202 | $578.03 M |
| 03/28/2025 | $38.88 | $38.81 (-0.18%) | $38.94 | $38.39 | 82,230 | $581.02 M |
| 03/27/2025 | $38.52 | $38.84 (0.83%) | $38.95 | $38.44 | 61,919 | $581.47 M |
| 03/26/2025 | $38.16 | $38.59 (1.13%) | $38.77 | $38.05 | 79,900 | $577.73 M |
| 03/25/2025 | $38.65 | $38.13 (-1.35%) | $38.81 | $37.95 | 48,400 | $570.84 M |
| 03/24/2025 | $38.71 | $38.46 (-0.65%) | $38.77 | $38.16 | 88,200 | $575.78 M |
| 03/21/2025 | $38.10 | $38.30 (0.52%) | $38.37 | $37.87 | 177,326 | $573.39 M |
| 03/20/2025 | $38.19 | $38.32 (0.34%) | $38.62 | $38.11 | 102,900 | $573.69 M |
| 03/19/2025 | $38.45 | $38.56 (0.29%) | $38.83 | $38.00 | 128,400 | $577.28 M |
| 03/18/2025 | $37.86 | $38.42 (1.48%) | $38.84 | $37.86 | 144,357 | $575.19 M |
| 03/17/2025 | $37.42 | $37.92 (1.34%) | $38.06 | $37.39 | 84,036 | $567.70 M |
| 03/14/2025 | $37.37 | $37.64 (0.72%) | $38.05 | $37.16 | 98,800 | $563.51 M |
| 03/13/2025 | $37.61 | $37.15 (-1.22%) | $37.77 | $37.05 | 76,030 | $556.17 M |
| 03/12/2025 | $37.97 | $37.48 (-1.29%) | $38.08 | $37.18 | 98,503 | $561.11 M |
| 03/11/2025 | $38.92 | $38.02 (-2.31%) | $39.09 | $37.72 | 130,900 | $569.20 M |
| 03/10/2025 | $38.34 | $39.00 (1.72%) | $39.41 | $38.34 | 192,123 | $583.87 M |
| 03/07/2025 | $38.35 | $38.59 (0.63%) | $38.99 | $37.83 | 107,200 | $577.73 M |
| 03/06/2025 | $38.25 | $38.52 (0.71%) | $38.67 | $37.92 | 109,501 | $576.68 M |
| 03/05/2025 | $38.78 | $38.48 (-0.77%) | $39.25 | $38.08 | 97,532 | $576.08 M |
| 03/04/2025 | $39.21 | $38.78 (-1.1%) | $39.30 | $38.14 | 193,800 | $580.58 M |
| 03/03/2025 | $40.10 | $39.73 (-0.92%) | $40.63 | $39.62 | 239,006 | $594.80 M |
| 02/28/2025 | $39.92 | $40.11 (0.48%) | $40.29 | $39.37 | 134,926 | $602.09 M |
| 02/27/2025 | $40.50 | $39.68 (-2.02%) | $40.88 | $37.67 | 312,939 | $595.64 M |
| 02/26/2025 | $40.67 | $41.17 (1.23%) | $41.22 | $40.67 | 73,340 | $618.00 M |
| 02/25/2025 | $40.97 | $40.91 (-0.15%) | $41.22 | $40.83 | 81,407 | $614.10 M |
| 02/24/2025 | $41.09 | $40.70 (-0.95%) | $41.25 | $40.70 | 86,400 | $610.95 M |
| 02/21/2025 | $41.42 | $40.75 (-1.62%) | $41.42 | $40.66 | 99,800 | $611.70 M |
| 02/20/2025 | $41.24 | $41.00 (-0.58%) | $41.25 | $40.51 | 79,900 | $615.45 M |
| 02/19/2025 | $40.91 | $41.54 (1.54%) | $41.63 | $40.89 | 102,500 | $623.56 M |
| 02/18/2025 | $41.22 | $40.95 (-0.66%) | $41.35 | $40.83 | 74,300 | $614.70 M |
| 02/14/2025 | $42.44 | $41.20 (-2.92%) | $42.51 | $40.83 | 164,100 | $618.45 M |
| 02/13/2025 | $41.21 | $42.20 (2.4%) | $42.75 | $41.20 | 154,319 | $633.46 M |
| 02/12/2025 | $40.78 | $40.80 (0.05%) | $41.11 | $40.42 | 119,100 | $612.45 M |
| 02/11/2025 | $40.48 | $41.08 (1.48%) | $41.24 | $40.40 | 56,745 | $616.65 M |
| 02/10/2025 | $41.32 | $40.86 (-1.11%) | $41.35 | $40.67 | 91,600 | $613.35 M |
| 02/07/2025 | $41.51 | $40.99 (-1.25%) | $41.59 | $40.72 | 155,300 | $615.30 M |
| 02/06/2025 | $41.07 | $41.52 (1.1%) | $41.60 | $40.77 | 100,000 | $623.26 M |
| 02/05/2025 | $41.00 | $40.82 (-0.44%) | $41.06 | $40.52 | 128,304 | $612.75 M |
| 02/04/2025 | $40.42 | $40.87 (1.11%) | $40.93 | $40.40 | 147,248 | $613.50 M |
| 02/03/2025 | $40.21 | $40.45 (0.6%) | $40.62 | $39.74 | 334,800 | $607.19 M |
| 01/31/2025 | $41.63 | $40.95 (-1.63%) | $41.75 | $40.77 | 144,500 | $614.70 M |
| 01/30/2025 | $42.14 | $41.55 (-1.4%) | $42.67 | $41.27 | 233,119 | $623.71 M |
| 01/29/2025 | $40.70 | $41.73 (2.53%) | $41.73 | $40.00 | 1.04 M | $626.41 M |
| 01/28/2025 | $40.17 | $40.50 (0.82%) | $40.80 | $40.17 | 43,248 | $607.95 M |
| 01/27/2025 | $39.67 | $40.39 (1.81%) | $40.53 | $39.67 | 73,910 | $606.29 M |
| 01/24/2025 | $39.30 | $39.63 (0.84%) | $39.81 | $39.16 | 48,600 | $594.89 M |
| 01/23/2025 | $39.50 | $39.32 (-0.46%) | $39.68 | $39.19 | 55,100 | $590.23 M |
| 01/22/2025 | $40.50 | $39.67 (-2.05%) | $40.50 | $39.45 | 61,048 | $595.49 M |
| 01/21/2025 | $40.05 | $40.60 (1.37%) | $41.11 | $40.05 | 102,607 | $609.45 M |
| 01/17/2025 | $40.00 | $40.12 (0.3%) | $40.50 | $39.77 | 99,226 | $602.24 M |
| 01/16/2025 | $39.90 | $39.83 (-0.18%) | $40.34 | $39.67 | 69,600 | $597.89 M |
| 01/15/2025 | $40.05 | $40.08 (0.07%) | $40.38 | $39.75 | 150,918 | $601.64 M |
| 01/14/2025 | $39.57 | $39.68 (0.28%) | $40.07 | $39.25 | 94,930 | $595.64 M |
| 01/13/2025 | $38.26 | $39.18 (2.4%) | $39.22 | $38.17 | 61,600 | $588.13 M |
| 01/10/2025 | $38.91 | $38.63 (-0.72%) | $39.33 | $38.28 | 108,409 | $579.87 M |
| 01/08/2025 | $38.82 | $39.35 (1.37%) | $39.53 | $38.44 | 89,300 | $590.68 M |
| 01/07/2025 | $39.24 | $38.92 (-0.82%) | $39.55 | $38.32 | 167,100 | $584.23 M |
| 01/06/2025 | $39.16 | $39.30 (0.36%) | $39.39 | $38.93 | 63,423 | $589.93 M |
| 01/03/2025 | $39.13 | $39.16 (0.08%) | $39.19 | $38.60 | 53,700 | $587.83 M |
| 01/02/2025 | $39.85 | $39.02 (-2.08%) | $40.10 | $38.39 | 80,324 | $585.73 M |
| 12/31/2024 | $39.90 | $39.85 (-0.13%) | $40.32 | $39.71 | 65,900 | $598.19 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.
