-
5 DAY PERFORMANCE
-0.35% -
1 MONTH PERFORMANCE
+7.65% -
3 MONTH PERFORMANCE
+22.42% -
6 MONTH PERFORMANCE
+44.63% -
YEAR-TO-DATE PERFORMANCE
+61.58% -
1 YEAR PERFORMANCE
+71.88%
Carriage Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $40.20 | $40.42 (0.55%) | $40.81 | $39.93 | 73,004 | $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 |
| 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 |