5 DAY PERFORMANCE
+2.77%
1 MONTH PERFORMANCE
-1.98%
3 MONTH PERFORMANCE
+28.02%
6 MONTH PERFORMANCE
+40.78%
YEAR-TO-DATE PERFORMANCE
-0.38%
1 YEAR PERFORMANCE
+66.11%
Carriage Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $39.57 | $39.68 (0.28%) | $40.07 | $39.25 | 81,187 | $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 |
| 12/30/2024 | $39.70 | $39.65 (-0.13%) | $39.98 | $39.18 | 46,400 | $595.19 M |
| 12/27/2024 | $40.20 | $39.89 (-0.77%) | $41.00 | $39.57 | 64,737 | $598.79 M |
| 12/26/2024 | $40.21 | $40.45 (0.6%) | $40.64 | $39.92 | 58,048 | $607.19 M |
| 12/24/2024 | $40.18 | $40.32 (0.35%) | $40.34 | $39.74 | 26,100 | $605.24 M |
| 12/23/2024 | $40.13 | $40.09 (-0.1%) | $40.35 | $39.26 | 77,649 | $601.79 M |
| 12/20/2024 | $39.74 | $40.48 (1.86%) | $41.01 | $39.49 | 259,300 | $607.65 M |
| 12/19/2024 | $40.37 | $40.22 (-0.37%) | $40.37 | $39.33 | 136,334 | $603.74 M |
| 12/18/2024 | $41.14 | $40.06 (-2.63%) | $41.29 | $39.67 | 131,400 | $601.34 M |
| 12/17/2024 | $40.73 | $41.08 (0.86%) | $41.43 | $40.60 | 91,000 | $616.65 M |
| 12/16/2024 | $40.62 | $40.81 (0.47%) | $42.13 | $40.62 | 161,207 | $612.60 M |
| 12/13/2024 | $39.68 | $40.50 (2.07%) | $40.57 | $39.42 | 102,300 | $607.95 M |
| 12/12/2024 | $39.99 | $39.76 (-0.58%) | $40.26 | $39.69 | 38,100 | $596.84 M |
| 12/11/2024 | $40.06 | $39.96 (-0.25%) | $40.34 | $39.62 | 81,738 | $599.84 M |
| 12/10/2024 | $39.90 | $39.74 (-0.4%) | $40.24 | $39.18 | 63,400 | $596.54 M |
| 12/09/2024 | $39.90 | $39.88 (-0.05%) | $40.27 | $38.87 | 175,422 | $598.64 M |
| 12/06/2024 | $40.18 | $39.75 (-1.07%) | $40.18 | $39.28 | 53,300 | $596.69 M |
| 12/05/2024 | $40.66 | $39.81 (-2.09%) | $40.66 | $39.75 | 72,400 | $597.59 M |
| 12/04/2024 | $40.23 | $40.55 (0.8%) | $40.71 | $40.08 | 47,123 | $608.70 M |
| 12/03/2024 | $40.20 | $40.42 (0.55%) | $40.81 | $39.93 | 73,069 | $606.74 M |
| 12/02/2024 | $40.70 | $40.47 (-0.57%) | $40.91 | $39.89 | 59,744 | $607.50 M |
| 11/29/2024 | $40.83 | $40.55 (-0.69%) | $40.89 | $40.10 | 51,401 | $608.70 M |
| 11/27/2024 | $40.00 | $40.39 (0.98%) | $40.59 | $39.99 | 97,926 | $606.29 M |
| 11/26/2024 | $40.50 | $40.00 (-1.23%) | $40.62 | $39.77 | 58,903 | $600.44 M |
| 11/25/2024 | $39.32 | $40.65 (3.38%) | $40.83 | $39.32 | 156,705 | $610.20 M |
| 11/22/2024 | $39.24 | $39.21 (-0.08%) | $39.61 | $38.95 | 52,900 | $588.58 M |
| 11/21/2024 | $38.46 | $38.96 (1.3%) | $39.34 | $38.01 | 67,400 | $584.83 M |
| 11/20/2024 | $38.82 | $38.25 (-1.47%) | $38.82 | $38.03 | 56,917 | $574.17 M |
| 11/19/2024 | $38.83 | $38.80 (-0.08%) | $39.15 | $38.48 | 70,100 | $582.43 M |
| 11/18/2024 | $38.10 | $38.85 (1.97%) | $38.93 | $37.80 | 100,300 | $583.18 M |
| 11/15/2024 | $38.48 | $38.10 (-0.99%) | $38.52 | $37.23 | 93,500 | $571.92 M |
| 11/14/2024 | $38.79 | $38.15 (-1.65%) | $38.79 | $38.01 | 60,149 | $572.67 M |
| 11/13/2024 | $39.63 | $38.57 (-2.67%) | $39.63 | $38.50 | 53,400 | $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 |