5 DAY PERFORMANCE
-11.93%
1 MONTH PERFORMANCE
-5.27%
3 MONTH PERFORMANCE
-2.26%
6 MONTH PERFORMANCE
+3.61%
YEAR-TO-DATE PERFORMANCE
+2.41%
1 YEAR PERFORMANCE
+7.17%
Carriage Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $48.07 | $46.21 (-3.88%) | $48.41 | $45.86 | 65.82 K | $730.00 M |
| 05/05/2026 | $47.12 | $47.48 (0.76%) | $47.75 | $46.82 | 69.40 K | $736.75 M |
| 05/04/2026 | $48.70 | $47.26 (-2.96%) | $49.03 | $47.25 | 177.00 K | $733.33 M |
| 05/01/2026 | $49.30 | $49.19 (-0.22%) | $49.49 | $48.60 | 58.90 K | $763.28 M |
| 04/30/2026 | $48.96 | $49.10 (0.29%) | $49.93 | $48.41 | 68.50 K | $761.88 M |
| 04/29/2026 | $49.81 | $49.17 (-1.28%) | $49.99 | $48.73 | 58.11 K | $762.97 M |
| 04/28/2026 | $51.95 | $50.22 (-3.33%) | $52.10 | $50.21 | 64.33 K | $779.26 M |
| 04/27/2026 | $50.95 | $51.65 (1.37%) | $52.02 | $50.95 | 135.09 K | $801.45 M |
| 04/24/2026 | $50.48 | $51.25 (1.53%) | $52.10 | $50.23 | 129.90 K | $795.25 M |
| 04/23/2026 | $48.27 | $50.48 (4.58%) | $50.85 | $48.27 | 146.45 K | $783.30 M |
| 04/22/2026 | $48.43 | $48.15 (-0.58%) | $48.97 | $48.12 | 47.90 K | $747.14 M |
| 04/21/2026 | $48.57 | $48.37 (-0.41%) | $49.06 | $47.94 | 76.70 K | $750.56 M |
| 04/20/2026 | $48.74 | $48.70 (-0.08%) | $49.10 | $48.58 | 92.53 K | $755.68 M |
| 04/17/2026 | $48.37 | $48.65 (0.58%) | $49.00 | $48.03 | 60.43 K | $754.90 M |
| 04/16/2026 | $46.76 | $47.83 (2.29%) | $47.83 | $46.57 | 62.40 K | $742.18 M |
| 04/15/2026 | $47.33 | $46.77 (-1.18%) | $47.63 | $46.54 | 78.80 K | $725.73 M |
| 04/14/2026 | $47.80 | $47.61 (-0.4%) | $48.04 | $47.34 | 45.72 K | $738.76 M |
| 04/13/2026 | $47.92 | $48.06 (0.29%) | $48.67 | $47.71 | 93.34 K | $745.75 M |
| 04/10/2026 | $48.33 | $48.15 (-0.37%) | $48.33 | $47.31 | 82.06 K | $747.14 M |
| 04/09/2026 | $47.17 | $48.59 (3.01%) | $49.16 | $47.09 | 131.95 K | $753.97 M |
| 04/08/2026 | $47.24 | $47.50 (0.55%) | $47.64 | $46.71 | 85.85 K | $737.06 M |
| 04/07/2026 | $45.70 | $46.34 (1.4%) | $46.60 | $45.62 | 115.52 K | $719.06 M |
| 04/06/2026 | $46.22 | $45.73 (-1.06%) | $46.79 | $45.72 | 80.32 K | $709.59 M |
| 04/02/2026 | $45.43 | $46.48 (2.31%) | $46.49 | $44.99 | 113.42 K | $721.23 M |
| 04/01/2026 | $45.86 | $45.47 (-0.85%) | $46.23 | $45.41 | 50.71 K | $705.56 M |
| 03/31/2026 | $45.10 | $45.66 (1.24%) | $45.84 | $44.69 | 148.83 K | $708.51 M |
| 03/30/2026 | $44.82 | $44.83 (0.02%) | $45.13 | $44.05 | 99.00 K | $695.63 M |
| 03/27/2026 | $44.50 | $44.62 (0.27%) | $45.08 | $43.82 | 195.23 K | $692.37 M |
| 03/26/2026 | $43.89 | $44.70 (1.85%) | $45.24 | $43.89 | 200.73 K | $693.61 M |
| 03/25/2026 | $43.53 | $44.07 (1.24%) | $44.19 | $43.26 | 113.02 K | $683.83 M |
| 03/24/2026 | $42.90 | $43.08 (0.42%) | $43.41 | $42.23 | 55.33 K | $668.47 M |
| 03/23/2026 | $42.21 | $43.18 (2.3%) | $43.65 | $42.08 | 105.35 K | $670.02 M |
| 03/20/2026 | $42.15 | $41.65 (-1.19%) | $42.21 | $41.34 | 121.22 K | $646.28 M |
| 03/19/2026 | $41.49 | $42.10 (1.47%) | $42.61 | $41.44 | 110.73 K | $653.27 M |
| 03/18/2026 | $42.37 | $41.62 (-1.77%) | $43.19 | $41.49 | 84.60 K | $645.82 M |
| 03/17/2026 | $42.76 | $42.57 (-0.44%) | $43.22 | $42.41 | 77.20 K | $660.56 M |
| 03/16/2026 | $42.31 | $42.48 (0.4%) | $42.93 | $42.01 | 66.50 K | $659.16 M |
| 03/13/2026 | $42.16 | $41.95 (-0.5%) | $42.27 | $41.40 | 87.62 K | $650.94 M |
| 03/12/2026 | $42.38 | $41.87 (-1.2%) | $42.77 | $41.77 | 62.23 K | $649.70 M |
| 03/11/2026 | $43.11 | $42.74 (-0.86%) | $43.64 | $42.50 | 89.15 K | $663.20 M |
| 03/10/2026 | $42.89 | $43.06 (0.4%) | $43.87 | $42.86 | 81.04 K | $668.16 M |
| 03/09/2026 | $42.87 | $43.21 (0.79%) | $43.36 | $41.56 | 120.50 K | $670.49 M |
| 03/06/2026 | $43.50 | $43.45 (-0.11%) | $43.70 | $42.69 | 91.50 K | $674.21 M |
| 03/05/2026 | $44.72 | $43.99 (-1.63%) | $44.81 | $43.87 | 68.74 K | $682.59 M |
| 03/04/2026 | $45.46 | $45.05 (-0.9%) | $45.69 | $44.99 | 110.70 K | $699.04 M |
| 03/03/2026 | $44.87 | $45.57 (1.56%) | $46.15 | $44.69 | 91.41 K | $707.11 M |
| 03/02/2026 | $45.30 | $45.51 (0.46%) | $46.11 | $44.50 | 109.52 K | $706.18 M |
| 02/27/2026 | $45.00 | $46.07 (2.38%) | $46.97 | $44.62 | 140.00 K | $714.87 M |
| 02/26/2026 | $44.16 | $45.19 (2.33%) | $46.13 | $43.51 | 93.70 K | $701.21 M |
| 02/25/2026 | $44.82 | $44.08 (-1.65%) | $44.82 | $43.69 | 52.09 K | $683.99 M |
| 02/24/2026 | $44.32 | $44.52 (0.45%) | $45.00 | $44.32 | 57.24 K | $690.82 M |
| 02/23/2026 | $44.75 | $44.18 (-1.27%) | $44.76 | $43.96 | 68.21 K | $685.54 M |
| 02/20/2026 | $44.40 | $44.86 (1.04%) | $45.16 | $44.14 | 116.17 K | $690.75 M |
| 02/19/2026 | $44.13 | $44.22 (0.2%) | $44.75 | $43.97 | 75.00 K | $680.90 M |
| 02/18/2026 | $43.51 | $44.32 (1.86%) | $44.38 | $43.51 | 57.20 K | $682.44 M |
| 02/17/2026 | $43.08 | $43.92 (1.95%) | $44.49 | $43.08 | 90.75 K | $676.28 M |
| 02/13/2026 | $43.64 | $43.16 (-1.1%) | $44.28 | $42.90 | 109.70 K | $664.58 M |
| 02/12/2026 | $44.51 | $43.37 (-2.56%) | $44.51 | $42.76 | 81.90 K | $667.81 M |
| 02/11/2026 | $44.31 | $44.16 (-0.34%) | $44.42 | $43.49 | 72.70 K | $679.98 M |
| 02/10/2026 | $44.04 | $44.19 (0.34%) | $44.45 | $43.89 | 58.31 K | $680.44 M |
| 02/09/2026 | $44.57 | $44.09 (-1.08%) | $44.83 | $43.86 | 61.52 K | $678.90 M |
| 02/06/2026 | $44.30 | $44.32 (0.05%) | $45.00 | $44.22 | 104.84 K | $682.44 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.
