Carriage Services, Inc. (CSV) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$47.73

north_east

$0.82 (1.75%)

Day's range

$46.78

$48.37

5 DAY PERFORMANCE

+12.94%

1 MONTH PERFORMANCE

+16.10%

3 MONTH PERFORMANCE

+9.98%

6 MONTH PERFORMANCE

+6.00%

YEAR-TO-DATE PERFORMANCE

+19.77%

1 YEAR PERFORMANCE

+20.08%

Carriage Services, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
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
10/09/2025	$45.51	$45.04 (-1.03%)	$45.51	$44.43	41.80 K	$691.45 M
10/08/2025	$45.76	$45.36 (-0.87%)	$45.89	$45.33	56.74 K	$696.37 M
10/07/2025	$47.00	$45.87 (-2.4%)	$47.19	$45.86	72.84 K	$704.20 M
10/06/2025	$47.61	$47.27 (-0.71%)	$47.92	$47.03	64.53 K	$725.69 M
10/03/2025	$46.87	$47.84 (2.07%)	$48.40	$46.78	106.40 K	$734.44 M
10/02/2025	$45.06	$46.91 (4.11%)	$48.20	$44.88	251.93 K	$720.16 M
10/01/2025	$44.23	$44.37 (0.32%)	$44.59	$43.72	90.91 K	$681.17 M
09/30/2025	$45.11	$44.54 (-1.26%)	$45.26	$44.33	64.70 K	$683.78 M
09/29/2025	$45.19	$45.12 (-0.15%)	$45.66	$44.45	74.30 K	$692.68 M
09/26/2025	$44.35	$45.11 (1.71%)	$45.38	$44.27	81.51 K	$692.53 M
09/25/2025	$44.67	$44.50 (-0.38%)	$44.87	$44.19	54.92 K	$683.16 M
09/24/2025	$45.17	$44.77 (-0.89%)	$45.32	$44.60	65.80 K	$687.31 M
09/23/2025	$45.35	$44.89 (-1.01%)	$45.59	$44.37	151.00 K	$689.15 M
09/22/2025	$44.19	$45.32 (2.56%)	$45.70	$43.63	114.20 K	$695.75 M
09/19/2025	$44.62	$44.00 (-1.39%)	$44.69	$43.75	331.20 K	$675.49 M
09/18/2025	$43.20	$44.49 (2.99%)	$45.11	$43.20	247.00 K	$683.01 M
09/17/2025	$43.27	$43.13 (-0.32%)	$44.32	$43.06	87.72 K	$662.13 M
09/16/2025	$42.53	$42.95 (0.99%)	$43.25	$42.53	69.65 K	$659.37 M
09/15/2025	$42.83	$42.69 (-0.33%)	$43.11	$42.53	76.80 K	$655.38 M
09/12/2025	$42.30	$42.69 (0.92%)	$43.02	$42.09	77.64 K	$655.38 M
09/11/2025	$41.50	$42.74 (2.99%)	$42.74	$41.50	130.40 K	$656.14 M
09/10/2025	$42.22	$41.55 (-1.59%)	$42.42	$41.38	121.20 K	$637.88 M
09/09/2025	$43.17	$42.64 (-1.23%)	$43.25	$42.53	87.30 K	$654.61 M
09/08/2025	$42.81	$43.40 (1.38%)	$43.71	$42.72	93.70 K	$666.28 M