5 DAY PERFORMANCE
+35.50%
1 MONTH PERFORMANCE
+25.75%
3 MONTH PERFORMANCE
+13.52%
6 MONTH PERFORMANCE
+4.01%
YEAR-TO-DATE PERFORMANCE
+2.41%
1 YEAR PERFORMANCE
-1.55%
Carriage Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $30.75 | $30.48 (-0.88%) | $31.04 | $30.18 | 300.30 K | $477.04 M |
| 09/17/2026 | $32.06 | $30.92 (-3.56%) | $32.11 | $30.83 | 156.74 K | $483.93 M |
| 09/16/2026 | $32.26 | $31.97 (-0.9%) | $32.53 | $31.73 | 115.00 K | $500.36 M |
| 09/15/2026 | $32.94 | $32.28 (-2%) | $32.94 | $32.20 | 104.89 K | $505.21 M |
| 09/14/2026 | $33.00 | $32.84 (-0.48%) | $33.01 | $32.00 | 407.60 K | $513.98 M |
| 09/11/2026 | $32.59 | $32.52 (-0.21%) | $32.61 | $32.18 | 165.80 K | $508.97 M |
| 09/10/2026 | $32.14 | $32.19 (0.16%) | $32.91 | $32.00 | 133.15 K | $503.81 M |
| 09/09/2026 | $32.88 | $32.17 (-2.16%) | $33.11 | $32.07 | 147.50 K | $503.49 M |
| 09/08/2026 | $33.66 | $32.99 (-1.99%) | $33.67 | $32.94 | 117.54 K | $516.33 M |
| 09/04/2026 | $33.48 | $33.92 (1.31%) | $34.09 | $33.32 | 65.20 K | $530.88 M |
| 09/03/2026 | $33.64 | $33.86 (0.65%) | $34.09 | $33.19 | 87.95 K | $529.94 M |
| 09/02/2026 | $33.53 | $33.35 (-0.54%) | $33.70 | $33.22 | 93.45 K | $521.96 M |
| 09/01/2026 | $34.03 | $33.11 (-2.7%) | $34.08 | $33.09 | 112.32 K | $518.20 M |
| 08/31/2026 | $34.00 | $33.65 (-1.03%) | $34.17 | $33.60 | 124.53 K | $526.66 M |
| 08/28/2026 | $34.28 | $34.09 (-0.55%) | $34.55 | $34.00 | 73.73 K | $533.54 M |
| 08/27/2026 | $34.45 | $34.26 (-0.55%) | $34.73 | $33.93 | 117.60 K | $536.20 M |
| 08/26/2026 | $34.79 | $34.76 (-0.09%) | $35.17 | $34.57 | 86.71 K | $544.03 M |
| 08/25/2026 | $34.37 | $34.80 (1.25%) | $34.84 | $34.02 | 97.44 K | $544.65 M |
| 08/24/2026 | $34.61 | $34.57 (-0.12%) | $35.09 | $34.48 | 68.50 K | $541.06 M |
| 08/21/2026 | $34.64 | $34.45 (-0.55%) | $35.13 | $34.23 | 136.50 K | $539.18 M |
| 08/20/2026 | $34.16 | $34.53 (1.08%) | $34.66 | $33.96 | 129.93 K | $540.43 M |
| 08/19/2026 | $34.73 | $34.46 (-0.78%) | $35.01 | $34.17 | 114.11 K | $539.33 M |
| 08/18/2026 | $35.26 | $34.35 (-2.58%) | $35.43 | $34.11 | 192.25 K | $537.61 M |
| 08/17/2026 | $36.16 | $34.76 (-3.87%) | $36.40 | $34.70 | 200.23 K | $544.03 M |
| 08/14/2026 | $35.04 | $36.44 (4%) | $36.59 | $34.87 | 222.10 K | $570.32 M |
| 08/13/2026 | $34.99 | $34.92 (-0.2%) | $35.79 | $34.42 | 404.05 K | $546.53 M |
| 08/12/2026 | $33.61 | $33.69 (0.24%) | $34.45 | $33.33 | 442.60 K | $527.28 M |
| 08/11/2026 | $34.25 | $33.64 (-1.78%) | $34.65 | $33.62 | 279.35 K | $526.50 M |
| 08/10/2026 | $35.50 | $34.25 (-3.52%) | $36.00 | $34.18 | 273.81 K | $536.05 M |
| 08/07/2026 | $36.60 | $35.87 (-1.99%) | $36.95 | $35.29 | 481.70 K | $561.40 M |
| 08/06/2026 | $37.98 | $37.00 (-2.58%) | $39.50 | $35.75 | 434.80 K | $579.09 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 |
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.
