Carriage Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	38.48	38.70	38.32	38.69	-	-0.31%	17,321
Mar 28, 2025	38.88	38.94	38.39	38.81	38.81	-0.08%	82,281
Mar 27, 2025	38.52	38.95	38.44	38.84	38.84	0.65%	61,919
Mar 26, 2025	38.16	38.77	38.05	38.59	38.59	1.21%	79,899
Mar 25, 2025	38.65	38.81	37.95	38.13	38.13	-0.86%	48,353
Mar 24, 2025	38.71	38.77	38.16	38.46	38.46	0.42%	88,196
Mar 21, 2025	38.10	38.37	37.87	38.30	38.30	-0.05%	177,326
Mar 20, 2025	38.19	38.62	38.11	38.32	38.32	-0.62%	102,891
Mar 19, 2025	38.45	38.83	38.00	38.56	38.56	0.36%	128,372
Mar 18, 2025	37.86	38.84	37.86	38.42	38.42	1.32%	144,357
Mar 17, 2025	37.42	38.06	37.39	37.92	37.92	0.74%	84,036
Mar 14, 2025	37.37	38.05	37.16	37.64	37.64	1.32%	98,785
Mar 13, 2025	37.61	37.77	37.05	37.15	37.15	-0.88%	76,030
Mar 12, 2025	37.97	38.08	37.18	37.48	37.48	-1.42%	98,503
Mar 11, 2025	38.92	39.09	37.72	38.02	38.02	-2.51%	130,889
Mar 10, 2025	38.34	39.41	38.34	39.00	39.00	1.06%	192,108
Mar 7, 2025	38.35	38.99	37.83	38.59	38.59	0.18%	107,193
Mar 6, 2025	38.25	38.67	37.92	38.52	38.52	0.10%	109,501
Mar 5, 2025	38.78	39.25	38.08	38.48	38.48	-0.77%	97,532
Mar 4, 2025	39.21	39.30	38.14	38.78	38.78	-2.39%	193,763
Mar 3, 2025	40.10	40.63	39.62	39.73	39.73	-0.95%	239,006
Feb 28, 2025	39.92	40.29	39.37	40.11	40.11	1.08%	134,926
Feb 27, 2025	40.50	40.88	37.67	39.68	39.68	-3.62%	312,939
Feb 26, 2025	40.67	41.22	40.67	41.17	41.17	0.64%	73,340
Feb 25, 2025	40.97	41.22	40.83	40.91	40.91	0.52%	81,407
Feb 24, 2025	41.09	41.25	40.70	40.70	40.70	-0.12%	86,366
Feb 21, 2025	41.42	41.42	40.66	40.75	40.75	-0.61%	99,783
Feb 20, 2025	41.24	41.25	40.52	41.00	41.00	-1.30%	79,884
Feb 19, 2025	40.91	41.63	40.89	41.54	41.54	1.44%	102,489
Feb 18, 2025	41.22	41.35	40.83	40.95	40.95	-0.61%	74,276
Feb 14, 2025	42.44	42.51	40.83	41.20	41.20	-2.37%	164,078
Feb 13, 2025	41.21	42.75	41.20	42.20	42.20	3.43%	154,319
Feb 12, 2025	40.78	41.11	40.42	40.80	40.80	-0.68%	119,083
Feb 11, 2025	40.48	41.24	40.40	41.08	41.08	0.54%	56,745
Feb 10, 2025	41.32	41.35	40.67	40.86	40.86	-0.32%	91,556
Feb 7, 2025	41.51	41.59	40.72	40.99	40.99	-1.28%	155,258
Feb 6, 2025	41.07	41.60	40.77	41.52	41.52	1.71%	99,967
Feb 5, 2025	41.00	41.06	40.52	40.82	40.82	-0.12%	128,304
Feb 4, 2025	40.42	40.93	40.40	40.87	40.87	1.04%	147,248
Feb 3, 2025	40.21	40.62	39.74	40.45	40.45	-1.22%	334,800
Jan 31, 2025	41.63	41.75	40.77	40.95	40.84	-1.44%	144,473
Jan 30, 2025	42.14	42.67	41.27	41.55	41.44	-0.43%	233,119
Jan 29, 2025	40.70	41.73	40.00	41.73	41.61	3.04%	1,035,695
Jan 28, 2025	40.17	40.80	40.17	40.50	40.39	0.27%	43,248
Jan 27, 2025	39.67	40.53	39.67	40.39	40.28	1.92%	73,910
Jan 24, 2025	39.30	39.81	39.16	39.63	39.52	0.79%	48,592
Jan 23, 2025	39.50	39.68	39.19	39.32	39.21	-0.88%	55,098
Jan 22, 2025	40.50	40.50	39.45	39.67	39.56	-2.29%	61,048
Jan 21, 2025	40.05	41.11	40.05	40.60	40.49	1.20%	102,607
Jan 17, 2025	40.00	40.50	39.77	40.12	40.01	0.73%	99,226