Carriage Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	43.20	43.31	42.20	42.30	42.30	-1.79%	104,333
Dec 30, 2025	42.71	44.79	41.91	43.07	43.07	0.21%	142,390
Dec 29, 2025	42.12	43.03	41.68	42.98	42.98	2.07%	114,968
Dec 26, 2025	42.40	42.70	41.92	42.11	42.11	-0.52%	37,880
Dec 24, 2025	42.51	43.01	42.11	42.33	42.33	-0.40%	28,045
Dec 23, 2025	43.02	43.09	42.50	42.50	42.50	-1.00%	41,108
Dec 22, 2025	43.14	43.80	42.82	42.93	42.93	-0.76%	78,133
Dec 19, 2025	43.47	43.87	42.79	43.26	43.26	-0.80%	127,376
Dec 18, 2025	43.42	44.25	43.29	43.61	43.61	0.97%	74,554
Dec 17, 2025	43.69	44.45	43.01	43.19	43.19	-1.57%	68,208
Dec 16, 2025	44.30	44.45	43.59	43.88	43.88	-0.57%	57,580
Dec 15, 2025	44.19	44.40	43.47	44.13	44.13	0.50%	54,012
Dec 12, 2025	43.75	44.48	43.55	43.91	43.91	0.85%	77,388
Dec 11, 2025	42.59	43.60	42.59	43.54	43.54	2.83%	58,355
Dec 10, 2025	41.92	42.74	41.50	42.34	42.34	1.15%	65,860
Dec 9, 2025	42.00	42.71	41.79	41.86	41.86	0.12%	62,781
Dec 8, 2025	41.88	42.67	41.77	41.81	41.81	-0.19%	63,907
Dec 5, 2025	41.65	42.29	41.51	41.89	41.89	0.10%	41,421
Dec 4, 2025	42.01	42.50	41.77	41.85	41.85	-0.97%	56,800
Dec 3, 2025	42.31	42.64	41.84	42.26	42.26	0.52%	70,817
Dec 2, 2025	42.89	42.89	41.93	42.04	42.04	-1.52%	87,953
Dec 1, 2025	43.10	43.49	42.66	42.69	42.69	-1.41%	117,215
Nov 28, 2025	42.73	43.36	42.73	43.30	43.30	0.84%	36,701
Nov 26, 2025	42.33	43.05	42.33	42.94	42.94	0.68%	62,050
Nov 25, 2025	42.30	42.84	41.58	42.65	42.65	1.74%	65,504
Nov 24, 2025	42.11	42.18	41.30	41.92	41.92	-0.95%	84,739
Nov 21, 2025	41.39	42.41	41.19	42.32	42.32	2.77%	73,249
Nov 20, 2025	41.24	41.72	41.03	41.18	41.18	0.22%	55,524
Nov 19, 2025	40.74	41.64	39.88	41.09	41.09	0.61%	85,246
Nov 18, 2025	40.69	41.29	40.00	40.84	40.84	0.27%	67,259
Nov 17, 2025	41.32	41.60	40.73	40.73	40.73	-1.36%	76,019
Nov 14, 2025	41.71	41.71	40.92	41.29	41.29	-0.67%	68,407
Nov 13, 2025	41.29	41.88	41.16	41.57	41.57	0.22%	58,329
Nov 12, 2025	41.52	41.99	41.23	41.48	41.48	-0.46%	67,406
Nov 11, 2025	41.47	41.80	41.00	41.67	41.67	0.80%	71,213
Nov 10, 2025	41.51	41.52	40.50	41.34	41.34	0.56%	74,458
Nov 7, 2025	41.87	42.07	40.72	41.11	41.11	-1.67%	98,034
Nov 6, 2025	42.00	43.07	39.88	41.81	41.81	-4.08%	170,110
Nov 5, 2025	43.00	43.59	42.41	43.59	43.59	1.58%	86,393
Nov 4, 2025	44.00	44.54	42.64	42.91	42.91	-2.68%	132,808
Nov 3, 2025	44.50	44.64	43.63	44.09	44.09	-1.36%	51,866
Oct 31, 2025	44.93	45.18	44.41	44.70	44.59	-0.82%	63,147
Oct 30, 2025	43.90	45.49	43.90	45.07	44.96	2.04%	95,757
Oct 29, 2025	44.63	44.87	43.90	44.17	44.06	-1.87%	67,979
Oct 28, 2025	45.70	45.70	44.93	45.01	44.90	-1.72%	41,800
Oct 27, 2025	45.44	45.89	45.21	45.80	45.68	0.73%	62,725
Oct 24, 2025	45.21	45.54	44.88	45.47	45.36	0.62%	69,689
Oct 23, 2025	45.06	45.62	44.76	45.19	45.08	-0.15%	144,706
Oct 22, 2025	45.66	46.00	44.94	45.26	45.15	-0.29%	52,935
Oct 21, 2025	45.02	45.50	44.95	45.39	45.28	0.89%	51,180