Carriage Services, Inc. (CSV)
NYSE: CSV · Real-Time Price · USD
37.90
+1.12 (3.05%)
Nov 4, 2024, 12:56 PM EST - Market open

Carriage Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202437.4837.7036.1736.8936.89-1.34%154,283
Oct 31, 202434.0038.3334.0037.3937.3914.48%365,751
Oct 30, 202432.5833.0032.3132.6632.660.21%60,629
Oct 29, 202432.3332.7832.3332.5932.59-0.15%35,515
Oct 28, 202432.1432.9032.1432.6432.641.71%52,565
Oct 25, 202432.2632.4731.9332.0932.09-0.06%49,229
Oct 24, 202432.3332.4031.7132.1132.11-0.56%89,163
Oct 23, 202431.9132.3431.7532.2932.290.91%67,349
Oct 22, 202431.8732.0531.7432.0032.00-0.28%128,800
Oct 21, 202432.2632.4031.8632.0932.09-0.80%52,714
Oct 18, 202432.4032.7432.0632.3532.35-75,361
Oct 17, 202431.5232.3631.5032.3532.352.83%83,032
Oct 16, 202431.3331.6131.1531.4631.461.45%74,521
Oct 15, 202430.9031.2630.8031.0131.010.49%52,358
Oct 14, 202430.8130.9930.6030.8630.860.06%28,959
Oct 11, 202430.6631.1130.4530.8430.840.55%38,676
Oct 10, 202430.1530.8630.1530.6730.671.05%66,682
Oct 9, 202430.8131.0330.3530.3530.35-1.08%71,185
Oct 8, 202431.4031.4030.6330.6830.68-1.67%133,338
Oct 7, 202431.7331.8431.1131.2031.20-2.26%70,620
Oct 4, 202432.1232.1331.6031.9231.920.66%48,814
Oct 3, 202432.1732.2431.6531.7131.71-2.22%54,779
Oct 2, 202432.6632.7232.3932.4332.43-0.98%50,201
Oct 1, 202432.6132.8832.3632.7532.75-0.24%71,239
Sep 30, 202432.7832.9232.4232.8332.830.03%76,224
Sep 27, 202433.0133.2332.6532.8232.82-0.27%54,985
Sep 26, 202433.1933.3632.8432.9132.910.40%68,193
Sep 25, 202433.0933.0932.6932.7832.78-0.91%69,037
Sep 24, 202432.8933.1832.7433.0833.080.39%66,183
Sep 23, 202433.0133.1832.5532.9532.950.06%78,635
Sep 20, 202433.2233.3532.8532.9332.93-1.35%269,124
Sep 19, 202433.5233.5932.8933.3833.381.61%101,510
Sep 18, 202433.1733.6432.6932.8532.85-0.93%85,747
Sep 17, 202433.2333.6132.8233.1633.160.79%130,900
Sep 16, 202433.1433.3932.8932.9032.90-0.36%113,425
Sep 13, 202432.7033.0932.5533.0233.021.98%114,313
Sep 12, 202432.2932.4732.0732.3832.380.87%70,281
Sep 11, 202432.0732.1931.6832.1032.10-0.71%69,730
Sep 10, 202432.3532.4331.9932.3332.330.40%80,203
Sep 9, 202432.1932.6832.1232.2032.20-0.40%78,044
Sep 6, 202433.0333.0332.1532.3332.33-2.09%104,267
Sep 5, 202433.0133.3832.8633.0233.020.03%88,849
Sep 4, 202432.8733.0932.6733.0133.010.61%90,377
Sep 3, 202432.8733.1832.5632.8132.81-1.03%91,631
Aug 30, 202433.0033.2932.7733.1533.150.79%173,153
Aug 29, 202433.0933.1032.6032.8932.890.03%89,580
Aug 28, 202432.5333.0732.5332.8832.880.67%96,508
Aug 27, 202432.3932.8632.3432.6632.660.43%69,704
Aug 26, 202432.6532.8832.2332.5232.520.68%129,422
Aug 23, 202431.5332.3631.4732.3032.303.03%87,942
Aug 22, 202431.4631.6431.2731.3531.35-0.29%76,167
Aug 21, 202431.5231.5331.1331.4431.440.35%52,010
Aug 20, 202431.2431.3431.0431.3331.330.10%73,627
Aug 19, 202431.2631.4831.0231.3031.30-0.41%80,542
Aug 16, 202431.2531.7531.2531.4331.430.93%132,254
Aug 15, 202430.8031.2630.5031.1431.143.11%104,979
Aug 14, 202430.2630.3229.8830.2030.20-0.46%95,714
Aug 13, 202430.1730.5029.5630.3430.341.17%154,359
Aug 12, 202430.1030.1929.7529.9929.99-0.07%93,437
Aug 9, 202429.8830.0529.5330.0130.010.03%203,142
Aug 8, 202429.8030.0729.2130.0030.003.84%79,025
Aug 7, 202429.7729.7928.7928.8928.89-1.73%81,318
Aug 6, 202429.1429.7529.0029.4029.400.89%110,799
Aug 5, 202430.0130.0128.8529.1429.14-6.30%153,785
Aug 2, 202432.3932.3930.7731.1030.98-3.98%160,095
Aug 1, 202434.0535.0031.9132.3932.271.03%271,052
Jul 31, 202431.7332.5631.5332.0631.940.25%134,268
Jul 30, 202431.9832.4531.5431.9831.860.63%324,107
Jul 29, 202431.7332.1831.2631.7831.660.60%85,195
Jul 26, 202431.4531.6831.1531.5931.472.17%108,000
Jul 25, 202430.4031.2230.4030.9230.801.78%113,259
Jul 24, 202430.5231.1430.2830.3830.26-0.56%64,674
Jul 23, 202430.3430.8930.1630.5530.430.53%84,878
Jul 22, 202430.0130.6029.6530.3930.271.23%137,270
Jul 19, 202429.3430.0929.3430.0229.912.32%184,974
Jul 18, 202428.8929.9528.8929.3429.230.93%102,262
Jul 17, 202428.7929.2128.5029.0728.960.87%123,054
Jul 16, 202428.5829.1528.3328.8228.712.20%123,918
Jul 15, 202427.8728.3127.7628.2028.091.95%102,837
Jul 12, 202427.8428.1427.5627.6627.550.77%118,553
Jul 11, 202426.8627.6626.7327.4527.344.45%114,089
Jul 10, 202426.1626.2825.8426.2826.181.00%34,229
Jul 9, 202426.1826.4025.8826.0225.92-1.10%49,694
Jul 8, 202426.3726.6826.1926.3126.210.50%68,124
Jul 5, 202427.1027.2226.0626.1826.08-3.68%92,590
Jul 3, 202427.7127.7126.8727.1827.08-0.77%60,205
Jul 2, 202426.5927.4026.5127.3927.293.32%147,716
Jul 1, 202427.0427.0426.3126.5126.41-1.23%67,621
Jun 28, 202427.1727.3926.4626.8426.74-0.33%351,259
Jun 27, 202427.0927.0926.4526.9326.830.11%152,076
Jun 26, 202426.9027.5126.8026.9026.80-0.66%135,934
Jun 25, 202427.3727.3726.8927.0826.98-1.06%81,458
Jun 24, 202427.3627.9727.2027.3727.270.33%90,147
Jun 21, 202426.9427.8826.9327.2827.181.34%178,812
Jun 20, 202427.2827.4626.8526.9226.82-1.50%57,611
Jun 18, 202427.6627.7327.1727.3327.23-0.76%77,619
Jun 17, 202427.8828.1927.5227.5427.43-2.06%77,830
Jun 14, 202428.6029.1028.0128.1228.01-3.47%102,933
Jun 13, 202428.9229.5228.4329.1329.020.45%166,568
Jun 12, 202428.9429.5528.7029.0028.893.91%232,422