Carriage Services, Inc. (BST:C57)
Germany flag Germany · Delayed Price · Currency is EUR
38.60
+0.80 (2.12%)
At close: Sep 26, 2025

Carriage Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202537.8038.6037.8038.6038.602.12%-
Sep 25, 202537.8037.8037.8037.8037.80-0.53%-
Sep 24, 202537.8038.0037.8038.0038.000.53%-
Sep 23, 202538.2038.2037.8037.8037.80-1.56%-
Sep 22, 202537.2038.4037.2038.4038.401.59%-
Sep 19, 202537.6037.8037.6037.8037.801.07%-
Sep 18, 202536.4037.4036.4037.4037.404.47%-
Sep 17, 202536.0036.0035.8035.8035.80-0.56%-
Sep 16, 202536.0036.0036.0036.0036.00--
Sep 15, 202536.2036.2036.0036.0036.00-0.55%-
Sep 12, 202536.2036.2036.2036.2036.200.56%-
Sep 11, 202535.2036.0035.2036.0036.00-0.55%-
Sep 10, 202536.2036.2036.2036.2036.20--
Sep 9, 202536.6036.6036.2036.2036.20-1.63%-
Sep 8, 202536.0036.8036.0036.8036.802.79%27
Sep 5, 202536.8036.8035.8035.8035.80-1.65%-
Sep 4, 202536.2036.4036.2036.4036.400.55%-
Sep 3, 202536.2036.4036.2036.2036.20-1.09%-
Sep 2, 202537.2037.4036.6036.6036.60-1.61%-
Sep 1, 202537.2037.2037.2037.2037.20--
Aug 29, 202537.2037.2037.2037.2037.20-2.11%-
Aug 28, 202538.0038.0038.0038.0038.00-40
Aug 27, 202538.4038.4038.0038.0038.00-1.04%-
Aug 26, 202538.0038.4038.0038.4038.40--
Aug 25, 202538.6038.6038.4038.4038.40-1.03%-
Aug 22, 202538.6038.8038.6038.8038.801.04%-
Aug 21, 202538.4038.4038.4038.4038.40-0.52%-
Aug 20, 202539.0039.0038.6038.6038.60-1.53%-
Aug 19, 202538.6039.2038.6039.2039.200.51%-
Aug 18, 202539.0039.0039.0039.0039.00-2.01%-
Aug 15, 202539.8039.8039.8039.8039.80-1.97%-
Aug 14, 202540.6040.6040.6040.6040.60-0.98%-
Aug 13, 202541.0041.0041.0041.0041.000.99%-
Aug 12, 202540.6040.6040.6040.6040.60-1.93%-
Aug 11, 202541.0041.8041.0041.4041.40-0.48%448
Aug 8, 202541.0041.6041.0041.6041.605.58%-
Aug 7, 202539.4039.4039.4039.4039.40-1.01%-
Aug 6, 202539.2039.8039.2039.8039.801.02%-
Aug 5, 202539.2039.4039.2039.4039.400.51%-
Aug 4, 202538.8039.2038.8039.2039.20--
Aug 1, 202539.0039.2039.0039.2039.100.51%-
Jul 31, 202539.0039.0039.0039.0038.900.52%-
Jul 30, 202538.6038.8038.6038.8038.70--
Jul 29, 202539.0039.0038.8038.8038.70-1.02%-
Jul 28, 202538.4039.2038.4039.2039.102.08%-
Jul 25, 202538.4038.4038.4038.4038.31-1.03%-
Jul 24, 202538.8038.8038.8038.8038.70--
Jul 23, 202539.4039.4038.8038.8038.70-1.52%-
Jul 22, 202538.8039.6038.8039.4039.30--
Jul 21, 202539.8039.8039.4039.4039.30-1.01%-