Carriage Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	39.74	41.01	39.50	40.48	40.48	0.65%	259,276
Dec 19, 2024	40.37	40.37	39.33	40.22	40.22	0.40%	136,334
Dec 18, 2024	41.14	41.29	39.67	40.06	40.06	-2.48%	131,369
Dec 17, 2024	40.73	41.43	40.60	41.08	41.08	0.66%	90,999
Dec 16, 2024	40.62	42.13	40.62	40.81	40.81	0.77%	161,207
Dec 13, 2024	39.68	40.57	39.42	40.50	40.50	1.86%	102,270
Dec 12, 2024	39.99	40.26	39.69	39.76	39.76	-0.50%	38,099
Dec 11, 2024	40.06	40.34	39.62	39.96	39.96	0.55%	81,738
Dec 10, 2024	39.90	40.24	39.18	39.74	39.74	-0.35%	63,366
Dec 9, 2024	39.90	40.27	38.87	39.88	39.88	0.33%	175,422
Dec 6, 2024	40.18	40.18	39.28	39.75	39.75	-0.15%	53,289
Dec 5, 2024	40.66	40.66	39.75	39.81	39.81	-1.82%	72,382
Dec 4, 2024	40.23	40.71	40.08	40.55	40.55	0.32%	47,123
Dec 3, 2024	40.20	40.81	39.93	40.42	40.42	-0.12%	73,069
Dec 2, 2024	40.70	40.91	39.89	40.47	40.47	-0.20%	59,744
Nov 29, 2024	40.83	40.89	40.10	40.55	40.55	0.40%	51,401
Nov 27, 2024	40.00	40.59	39.99	40.39	40.39	0.98%	97,926
Nov 26, 2024	40.50	40.62	39.77	40.00	40.00	-1.60%	58,903
Nov 25, 2024	39.32	40.83	39.32	40.65	40.65	3.67%	156,705
Nov 22, 2024	39.24	39.61	38.95	39.21	39.21	0.64%	52,877
Nov 21, 2024	38.46	39.34	38.01	38.96	38.96	1.86%	67,362
Nov 20, 2024	38.82	38.82	38.03	38.25	38.25	-1.42%	56,917
Nov 19, 2024	38.83	39.15	38.48	38.80	38.80	-0.13%	70,070
Nov 18, 2024	38.10	38.93	37.80	38.85	38.85	1.97%	100,251
Nov 15, 2024	38.48	38.52	37.23	38.10	38.10	-0.13%	93,482
Nov 14, 2024	38.79	38.79	38.01	38.15	38.15	-1.09%	60,149
Nov 13, 2024	39.63	39.63	38.50	38.57	38.57	-2.35%	53,384
Nov 12, 2024	40.04	40.29	39.18	39.50	39.50	-1.10%	65,543
Nov 11, 2024	39.80	40.47	39.58	39.94	39.94	1.40%	102,633
Nov 8, 2024	39.39	39.68	39.11	39.39	39.39	0.13%	78,877
Nov 7, 2024	39.76	39.77	39.10	39.34	39.34	-1.21%	69,422
Nov 6, 2024	39.25	39.97	38.76	39.82	39.82	4.87%	189,962
Nov 5, 2024	37.28	38.09	37.28	37.97	37.97	1.15%	104,973
Nov 4, 2024	36.88	38.19	36.86	37.54	37.54	1.76%	114,201
Nov 1, 2024	37.48	37.70	36.17	36.89	36.78	-1.34%	154,283
Oct 31, 2024	34.00	38.33	34.00	37.39	37.28	14.48%	365,751
Oct 30, 2024	32.58	33.00	32.31	32.66	32.56	0.21%	60,629
Oct 29, 2024	32.33	32.78	32.33	32.59	32.49	-0.15%	35,515
Oct 28, 2024	32.14	32.90	32.14	32.64	32.54	1.71%	52,565
Oct 25, 2024	32.26	32.47	31.93	32.09	31.99	-0.06%	49,229
Oct 24, 2024	32.33	32.40	31.71	32.11	32.01	-0.56%	89,163
Oct 23, 2024	31.91	32.34	31.75	32.29	32.19	0.91%	67,349
Oct 22, 2024	31.87	32.05	31.74	32.00	31.90	-0.28%	128,800
Oct 21, 2024	32.26	32.40	31.86	32.09	31.99	-0.80%	52,714
Oct 18, 2024	32.40	32.74	32.06	32.35	32.25	-	75,361
Oct 17, 2024	31.52	32.36	31.50	32.35	32.25	2.83%	83,032
Oct 16, 2024	31.33	31.61	31.15	31.46	31.37	1.45%	74,521
Oct 15, 2024	30.90	31.26	30.80	31.01	30.92	0.49%	52,358
Oct 14, 2024	30.81	30.99	30.60	30.86	30.77	0.06%	28,959
Oct 11, 2024	30.66	31.11	30.45	30.84	30.75	0.55%	38,676
Oct 10, 2024	30.15	30.86	30.15	30.67	30.58	1.05%	66,682
Oct 9, 2024	30.81	31.03	30.35	30.35	30.26	-1.08%	71,185
Oct 8, 2024	31.40	31.40	30.63	30.68	30.59	-1.67%	133,338
Oct 7, 2024	31.73	31.84	31.11	31.20	31.11	-2.26%	70,620
Oct 4, 2024	32.12	32.13	31.60	31.92	31.83	0.66%	48,814
Oct 3, 2024	32.17	32.24	31.65	31.71	31.62	-2.22%	54,779
Oct 2, 2024	32.66	32.72	32.39	32.43	32.33	-0.98%	50,201
Oct 1, 2024	32.61	32.88	32.36	32.75	32.65	-0.24%	71,239
Sep 30, 2024	32.78	32.92	32.42	32.83	32.73	0.03%	76,224
Sep 27, 2024	33.01	33.23	32.65	32.82	32.72	-0.27%	54,985
Sep 26, 2024	33.19	33.36	32.84	32.91	32.81	0.40%	68,193
Sep 25, 2024	33.09	33.09	32.69	32.78	32.68	-0.91%	69,037
Sep 24, 2024	32.89	33.18	32.74	33.08	32.98	0.39%	66,183
Sep 23, 2024	33.01	33.18	32.55	32.95	32.85	0.06%	78,635
Sep 20, 2024	33.22	33.35	32.85	32.93	32.83	-1.35%	269,124
Sep 19, 2024	33.52	33.59	32.89	33.38	33.28	1.61%	101,510
Sep 18, 2024	33.17	33.64	32.69	32.85	32.75	-0.93%	85,747
Sep 17, 2024	33.23	33.61	32.82	33.16	33.06	0.79%	130,900
Sep 16, 2024	33.14	33.39	32.89	32.90	32.80	-0.36%	113,425
Sep 13, 2024	32.70	33.09	32.55	33.02	32.92	1.98%	114,313
Sep 12, 2024	32.29	32.47	32.07	32.38	32.28	0.87%	70,281
Sep 11, 2024	32.07	32.19	31.68	32.10	32.00	-0.71%	69,730
Sep 10, 2024	32.35	32.43	31.99	32.33	32.23	0.40%	80,203
Sep 9, 2024	32.19	32.68	32.12	32.20	32.10	-0.40%	78,044
Sep 6, 2024	33.03	33.03	32.15	32.33	32.23	-2.09%	104,267
Sep 5, 2024	33.01	33.38	32.86	33.02	32.92	0.03%	88,849
Sep 4, 2024	32.87	33.09	32.67	33.01	32.91	0.61%	90,377
Sep 3, 2024	32.87	33.18	32.56	32.81	32.71	-1.03%	91,631
Aug 30, 2024	33.00	33.29	32.77	33.15	33.05	0.79%	173,153
Aug 29, 2024	33.09	33.10	32.60	32.89	32.79	0.03%	89,580
Aug 28, 2024	32.53	33.07	32.53	32.88	32.78	0.67%	96,508
Aug 27, 2024	32.39	32.86	32.34	32.66	32.56	0.43%	69,704
Aug 26, 2024	32.65	32.88	32.23	32.52	32.42	0.68%	129,422
Aug 23, 2024	31.53	32.36	31.47	32.30	32.20	3.03%	87,942
Aug 22, 2024	31.46	31.64	31.27	31.35	31.26	-0.29%	76,167
Aug 21, 2024	31.52	31.53	31.13	31.44	31.35	0.35%	52,010
Aug 20, 2024	31.24	31.34	31.04	31.33	31.24	0.10%	73,627
Aug 19, 2024	31.26	31.48	31.02	31.30	31.21	-0.41%	80,542
Aug 16, 2024	31.25	31.75	31.25	31.43	31.34	0.93%	132,254
Aug 15, 2024	30.80	31.26	30.50	31.14	31.05	3.11%	104,979
Aug 14, 2024	30.26	30.32	29.88	30.20	30.11	-0.46%	95,714
Aug 13, 2024	30.17	30.50	29.56	30.34	30.25	1.17%	154,359
Aug 12, 2024	30.10	30.19	29.75	29.99	29.90	-0.07%	93,437
Aug 9, 2024	29.88	30.05	29.53	30.01	29.92	0.03%	203,142
Aug 8, 2024	29.80	30.07	29.21	30.00	29.91	3.84%	79,025
Aug 7, 2024	29.77	29.79	28.79	28.89	28.80	-1.73%	81,318
Aug 6, 2024	29.14	29.75	29.00	29.40	29.31	0.89%	110,799
Aug 5, 2024	30.01	30.01	28.85	29.14	29.05	-6.30%	153,785
Aug 2, 2024	32.39	32.39	30.77	31.10	30.89	-3.98%	160,095
Aug 1, 2024	34.05	35.00	31.91	32.39	32.17	1.03%	271,052