Carriage Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	45.76	45.89	45.33	45.36	45.36	-1.11%	56,740
Oct 7, 2025	47.00	47.19	45.86	45.87	45.87	-2.96%	72,843
Oct 6, 2025	47.61	47.92	47.03	47.27	47.27	-1.19%	64,534
Oct 3, 2025	46.87	48.40	46.78	47.84	47.84	1.98%	106,365
Oct 2, 2025	45.06	48.20	44.88	46.91	46.91	5.72%	251,926
Oct 1, 2025	44.23	44.59	43.72	44.37	44.37	-0.38%	90,914
Sep 30, 2025	45.11	45.26	44.33	44.54	44.54	-1.29%	64,679
Sep 29, 2025	45.19	45.66	44.45	45.12	45.12	0.02%	74,295
Sep 26, 2025	44.35	45.38	44.27	45.11	45.11	1.37%	81,508
Sep 25, 2025	44.67	44.87	44.19	44.50	44.50	-0.60%	54,917
Sep 24, 2025	45.17	45.32	44.60	44.77	44.77	-0.27%	65,753
Sep 23, 2025	45.35	45.59	44.37	44.89	44.89	-0.95%	150,980
Sep 22, 2025	44.19	45.70	43.63	45.32	45.32	3.00%	114,177
Sep 19, 2025	44.62	44.69	43.75	44.00	44.00	-1.10%	331,165
Sep 18, 2025	43.20	45.11	43.20	44.49	44.49	3.15%	246,982
Sep 17, 2025	43.27	44.32	43.06	43.13	43.13	0.42%	87,718
Sep 16, 2025	42.53	43.25	42.53	42.95	42.95	0.61%	69,649
Sep 15, 2025	42.83	43.11	42.53	42.69	42.69	-	76,775
Sep 12, 2025	42.30	43.02	42.09	42.69	42.69	-0.12%	77,639
Sep 11, 2025	41.50	42.74	41.50	42.74	42.74	2.86%	130,384
Sep 10, 2025	42.22	42.42	41.38	41.55	41.55	-2.56%	121,151
Sep 9, 2025	43.17	43.25	42.53	42.64	42.64	-1.75%	87,253
Sep 8, 2025	42.81	43.71	42.72	43.40	43.40	1.54%	93,651
Sep 5, 2025	43.12	43.89	42.47	42.74	42.74	-1.29%	88,003
Sep 4, 2025	42.73	43.38	42.49	43.30	43.30	2.07%	86,580
Sep 3, 2025	42.50	42.84	42.19	42.42	42.42	-0.38%	75,128
Sep 2, 2025	43.35	43.64	42.56	42.58	42.58	-2.74%	86,960
Aug 29, 2025	44.15	44.73	43.58	43.78	43.78	-0.23%	185,234
Aug 28, 2025	44.51	44.55	43.45	43.88	43.88	-1.39%	119,931
Aug 27, 2025	44.60	44.95	44.32	44.50	44.50	-0.74%	93,522
Aug 26, 2025	44.54	45.21	44.54	44.83	44.83	0.67%	87,030
Aug 25, 2025	45.63	45.79	44.52	44.53	44.53	-2.33%	105,898
Aug 22, 2025	45.40	46.39	45.40	45.59	45.59	0.95%	77,570
Aug 21, 2025	45.23	45.61	44.85	45.16	45.16	0.07%	66,615
Aug 20, 2025	45.96	46.24	45.09	45.13	45.13	-1.48%	67,058
Aug 19, 2025	45.62	46.30	45.57	45.81	45.81	0.84%	65,077
Aug 18, 2025	45.89	46.14	45.34	45.43	45.43	-1.00%	84,816
Aug 15, 2025	46.66	46.68	45.76	45.89	45.89	-1.31%	134,989
Aug 14, 2025	47.58	47.67	45.90	46.50	46.50	-3.00%	284,478
Aug 13, 2025	48.16	48.55	47.72	47.94	47.94	-0.72%	215,904
Aug 12, 2025	47.62	48.64	47.62	48.29	48.29	1.68%	121,916
Aug 11, 2025	48.42	48.96	47.04	47.49	47.49	-1.39%	164,479
Aug 8, 2025	48.69	49.41	48.10	48.16	48.16	0.44%	150,995
Aug 7, 2025	44.90	48.41	44.90	47.95	47.95	3.77%	246,858
Aug 6, 2025	45.10	46.85	45.10	46.21	46.21	1.54%	102,918
Aug 5, 2025	45.46	46.15	45.42	45.51	45.51	0.07%	73,467
Aug 4, 2025	45.45	46.19	45.14	45.48	45.48	0.57%	63,335
Aug 1, 2025	44.73	45.54	44.37	45.22	45.11	0.67%	81,082
Jul 31, 2025	44.31	45.36	44.31	44.92	44.81	0.34%	72,533
Jul 30, 2025	44.75	45.50	44.51	44.77	44.66	-0.25%	61,146