5 DAY PERFORMANCE
+7.31%
1 MONTH PERFORMANCE
+13.20%
3 MONTH PERFORMANCE
-6.98%
6 MONTH PERFORMANCE
-2.26%
YEAR-TO-DATE PERFORMANCE
+2.41%
1 YEAR PERFORMANCE
-6.25%
Carriage Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $37.98 | $36.64 (-3.53%) | $39.50 | $35.75 | 256.11 K | $576.11 M |
| 08/05/2026 | $40.58 | $41.40 (2.02%) | $41.50 | $39.78 | 151.74 K | $647.95 M |
| 08/04/2026 | $40.15 | $40.51 (0.9%) | $40.83 | $40.04 | 146.90 K | $634.02 M |
| 08/03/2026 | $40.88 | $40.61 (-0.66%) | $41.50 | $39.99 | 76.90 K | $635.59 M |
| 07/31/2026 | $39.72 | $40.37 (1.64%) | $40.90 | $39.70 | 101.34 K | $628.48 M |
| 07/30/2026 | $40.73 | $40.12 (-1.5%) | $40.73 | $39.73 | 114.10 K | $624.59 M |
| 07/29/2026 | $41.04 | $40.77 (-0.66%) | $41.73 | $40.30 | 114.71 K | $634.71 M |
| 07/28/2026 | $40.54 | $40.84 (0.74%) | $41.34 | $40.24 | 130.44 K | $635.80 M |
| 07/27/2026 | $38.71 | $40.00 (3.33%) | $40.20 | $38.71 | 105.80 K | $622.72 M |
| 07/24/2026 | $38.13 | $38.96 (2.18%) | $39.27 | $37.84 | 132.31 K | $606.53 M |
| 07/23/2026 | $36.55 | $37.77 (3.34%) | $38.44 | $36.45 | 189.85 K | $588.00 M |
| 07/22/2026 | $36.95 | $37.00 (0.14%) | $37.11 | $36.65 | 88.45 K | $576.02 M |
| 07/21/2026 | $36.74 | $36.65 (-0.24%) | $37.07 | $36.39 | 74.70 K | $570.57 M |
| 07/20/2026 | $37.44 | $37.10 (-0.91%) | $37.84 | $36.91 | 110.64 K | $577.57 M |
| 07/17/2026 | $39.09 | $37.67 (-3.63%) | $39.35 | $37.46 | 116.24 K | $586.45 M |
| 07/16/2026 | $38.24 | $38.89 (1.7%) | $39.23 | $38.24 | 150.31 K | $605.44 M |
| 07/15/2026 | $38.25 | $38.01 (-0.63%) | $38.87 | $37.82 | 105.90 K | $591.74 M |
| 07/14/2026 | $39.11 | $38.29 (-2.1%) | $39.32 | $38.26 | 158.12 K | $596.10 M |
| 07/13/2026 | $38.16 | $39.41 (3.28%) | $39.76 | $38.16 | 139.40 K | $613.53 M |
| 07/10/2026 | $37.99 | $37.87 (-0.32%) | $38.35 | $37.76 | 74.52 K | $589.56 M |
| 07/09/2026 | $38.14 | $38.07 (-0.18%) | $38.76 | $37.78 | 56.20 K | $592.67 M |
| 07/08/2026 | $38.96 | $38.42 (-1.39%) | $39.13 | $38.31 | 152.10 K | $598.12 M |
| 07/07/2026 | $38.68 | $38.99 (0.8%) | $39.12 | $38.28 | 96.30 K | $607.00 M |
| 07/06/2026 | $39.02 | $38.27 (-1.92%) | $39.02 | $38.01 | 106.51 K | $595.79 M |
| 07/02/2026 | $38.68 | $39.02 (0.88%) | $39.07 | $38.42 | 72.74 K | $607.46 M |
| 07/01/2026 | $38.61 | $38.58 (-0.08%) | $39.38 | $38.40 | 83.00 K | $600.61 M |
| 06/30/2026 | $38.44 | $38.34 (-0.26%) | $38.48 | $37.51 | 75.80 K | $596.88 M |
| 06/29/2026 | $39.09 | $38.59 (-1.28%) | $39.53 | $38.33 | 121.50 K | $600.77 M |
| 06/26/2026 | $37.60 | $39.08 (3.94%) | $39.26 | $37.36 | 428.50 K | $608.40 M |
| 06/25/2026 | $38.41 | $37.38 (-2.68%) | $38.76 | $37.14 | 100.50 K | $581.93 M |
| 06/24/2026 | $39.49 | $38.64 (-2.15%) | $39.99 | $38.50 | 109.25 K | $601.55 M |
| 06/23/2026 | $38.53 | $39.39 (2.23%) | $39.45 | $37.93 | 325.60 K | $613.22 M |
| 06/22/2026 | $37.76 | $38.26 (1.32%) | $38.72 | $37.46 | 104.20 K | $595.63 M |
| 06/18/2026 | $38.01 | $38.16 (0.39%) | $38.33 | $37.62 | 161.00 K | $594.07 M |
| 06/17/2026 | $38.32 | $37.91 (-1.07%) | $38.80 | $37.40 | 134.80 K | $590.18 M |
| 06/16/2026 | $38.94 | $38.63 (-0.8%) | $39.41 | $38.43 | 113.60 K | $601.39 M |
| 06/15/2026 | $40.27 | $38.59 (-4.17%) | $40.74 | $38.51 | 169.00 K | $600.77 M |
| 06/12/2026 | $39.93 | $40.34 (1.03%) | $40.88 | $39.37 | 108.20 K | $628.01 M |
| 06/11/2026 | $40.01 | $39.65 (-0.9%) | $40.01 | $38.36 | 194.05 K | $617.27 M |
| 06/10/2026 | $38.58 | $40.00 (3.68%) | $40.07 | $38.58 | 292.70 K | $622.72 M |
| 06/09/2026 | $37.90 | $38.49 (1.56%) | $38.61 | $37.90 | 152.30 K | $599.21 M |
| 06/08/2026 | $37.48 | $37.82 (0.91%) | $38.58 | $37.15 | 117.20 K | $588.78 M |
| 06/05/2026 | $37.76 | $37.53 (-0.61%) | $38.40 | $37.26 | 114.52 K | $584.27 M |
| 06/04/2026 | $38.21 | $37.55 (-1.73%) | $38.32 | $37.11 | 103.84 K | $584.58 M |
| 06/03/2026 | $39.10 | $37.32 (-4.55%) | $39.16 | $37.24 | 296.93 K | $581.00 M |
| 06/02/2026 | $40.07 | $39.24 (-2.07%) | $40.95 | $39.06 | 105.10 K | $610.89 M |
| 06/01/2026 | $41.07 | $40.51 (-1.36%) | $41.79 | $40.42 | 104.62 K | $630.66 M |
| 05/29/2026 | $42.40 | $41.19 (-2.85%) | $42.50 | $41.17 | 87.90 K | $641.25 M |
| 05/28/2026 | $43.45 | $42.49 (-2.21%) | $44.15 | $42.27 | 182.63 K | $661.48 M |
| 05/27/2026 | $44.41 | $43.28 (-2.54%) | $45.34 | $43.16 | 123.31 K | $673.78 M |
| 05/26/2026 | $43.37 | $44.20 (1.91%) | $44.57 | $43.28 | 94.64 K | $688.11 M |
| 05/22/2026 | $44.19 | $43.73 (-1.04%) | $44.76 | $43.24 | 94.63 K | $680.79 M |
| 05/21/2026 | $44.36 | $43.89 (-1.06%) | $44.53 | $43.29 | 68.61 K | $683.28 M |
| 05/20/2026 | $43.82 | $44.57 (1.71%) | $44.94 | $43.62 | 63.80 K | $693.87 M |
| 05/19/2026 | $43.35 | $44.07 (1.66%) | $44.24 | $43.10 | 63.00 K | $686.08 M |
| 05/18/2026 | $43.34 | $43.86 (1.2%) | $44.18 | $43.34 | 96.92 K | $682.81 M |
| 05/15/2026 | $43.92 | $43.22 (-1.59%) | $44.51 | $42.78 | 134.40 K | $672.85 M |
| 05/14/2026 | $43.12 | $43.72 (1.39%) | $44.06 | $42.93 | 61.20 K | $680.63 M |
| 05/13/2026 | $43.03 | $43.11 (0.19%) | $43.75 | $42.58 | 76.95 K | $671.14 M |
| 05/12/2026 | $44.89 | $43.37 (-3.39%) | $44.89 | $43.31 | 77.23 K | $675.18 M |
| 05/11/2026 | $45.48 | $44.75 (-1.61%) | $46.36 | $44.70 | 79.00 K | $696.67 M |
| 05/08/2026 | $44.88 | $45.46 (1.29%) | $45.99 | $44.13 | 103.60 K | $707.72 M |
| 05/07/2026 | $43.95 | $44.60 (1.48%) | $46.37 | $41.51 | 352.65 K | $694.33 M |
| 05/06/2026 | $48.07 | $46.57 (-3.12%) | $48.41 | $45.85 | 141.27 K | $725.00 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.
