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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 37.48 | 37.70 | 36.17 | 36.89 | 36.89 | -1.34% | 154,283 |
Oct 31, 2024 | 34.00 | 38.33 | 34.00 | 37.39 | 37.39 | 14.48% | 365,751 |
Oct 30, 2024 | 32.58 | 33.00 | 32.31 | 32.66 | 32.66 | 0.21% | 60,629 |
Oct 29, 2024 | 32.33 | 32.78 | 32.33 | 32.59 | 32.59 | -0.15% | 35,515 |
Oct 28, 2024 | 32.14 | 32.90 | 32.14 | 32.64 | 32.64 | 1.71% | 52,565 |
Oct 25, 2024 | 32.26 | 32.47 | 31.93 | 32.09 | 32.09 | -0.06% | 49,229 |
Oct 24, 2024 | 32.33 | 32.40 | 31.71 | 32.11 | 32.11 | -0.56% | 89,163 |
Oct 23, 2024 | 31.91 | 32.34 | 31.75 | 32.29 | 32.29 | 0.91% | 67,349 |
Oct 22, 2024 | 31.87 | 32.05 | 31.74 | 32.00 | 32.00 | -0.28% | 128,800 |
Oct 21, 2024 | 32.26 | 32.40 | 31.86 | 32.09 | 32.09 | -0.80% | 52,714 |
Oct 18, 2024 | 32.40 | 32.74 | 32.06 | 32.35 | 32.35 | - | 75,361 |
Oct 17, 2024 | 31.52 | 32.36 | 31.50 | 32.35 | 32.35 | 2.83% | 83,032 |
Oct 16, 2024 | 31.33 | 31.61 | 31.15 | 31.46 | 31.46 | 1.45% | 74,521 |
Oct 15, 2024 | 30.90 | 31.26 | 30.80 | 31.01 | 31.01 | 0.49% | 52,358 |
Oct 14, 2024 | 30.81 | 30.99 | 30.60 | 30.86 | 30.86 | 0.06% | 28,959 |
Oct 11, 2024 | 30.66 | 31.11 | 30.45 | 30.84 | 30.84 | 0.55% | 38,676 |
Oct 10, 2024 | 30.15 | 30.86 | 30.15 | 30.67 | 30.67 | 1.05% | 66,682 |
Oct 9, 2024 | 30.81 | 31.03 | 30.35 | 30.35 | 30.35 | -1.08% | 71,185 |
Oct 8, 2024 | 31.40 | 31.40 | 30.63 | 30.68 | 30.68 | -1.67% | 133,338 |
Oct 7, 2024 | 31.73 | 31.84 | 31.11 | 31.20 | 31.20 | -2.26% | 70,620 |
Oct 4, 2024 | 32.12 | 32.13 | 31.60 | 31.92 | 31.92 | 0.66% | 48,814 |
Oct 3, 2024 | 32.17 | 32.24 | 31.65 | 31.71 | 31.71 | -2.22% | 54,779 |
Oct 2, 2024 | 32.66 | 32.72 | 32.39 | 32.43 | 32.43 | -0.98% | 50,201 |
Oct 1, 2024 | 32.61 | 32.88 | 32.36 | 32.75 | 32.75 | -0.24% | 71,239 |
Sep 30, 2024 | 32.78 | 32.92 | 32.42 | 32.83 | 32.83 | 0.03% | 76,224 |
Sep 27, 2024 | 33.01 | 33.23 | 32.65 | 32.82 | 32.82 | -0.27% | 54,985 |
Sep 26, 2024 | 33.19 | 33.36 | 32.84 | 32.91 | 32.91 | 0.40% | 68,193 |
Sep 25, 2024 | 33.09 | 33.09 | 32.69 | 32.78 | 32.78 | -0.91% | 69,037 |
Sep 24, 2024 | 32.89 | 33.18 | 32.74 | 33.08 | 33.08 | 0.39% | 66,183 |
Sep 23, 2024 | 33.01 | 33.18 | 32.55 | 32.95 | 32.95 | 0.06% | 78,635 |
Sep 20, 2024 | 33.22 | 33.35 | 32.85 | 32.93 | 32.93 | -1.35% | 269,124 |
Sep 19, 2024 | 33.52 | 33.59 | 32.89 | 33.38 | 33.38 | 1.61% | 101,510 |
Sep 18, 2024 | 33.17 | 33.64 | 32.69 | 32.85 | 32.85 | -0.93% | 85,747 |
Sep 17, 2024 | 33.23 | 33.61 | 32.82 | 33.16 | 33.16 | 0.79% | 130,900 |
Sep 16, 2024 | 33.14 | 33.39 | 32.89 | 32.90 | 32.90 | -0.36% | 113,425 |
Sep 13, 2024 | 32.70 | 33.09 | 32.55 | 33.02 | 33.02 | 1.98% | 114,313 |
Sep 12, 2024 | 32.29 | 32.47 | 32.07 | 32.38 | 32.38 | 0.87% | 70,281 |
Sep 11, 2024 | 32.07 | 32.19 | 31.68 | 32.10 | 32.10 | -0.71% | 69,730 |
Sep 10, 2024 | 32.35 | 32.43 | 31.99 | 32.33 | 32.33 | 0.40% | 80,203 |
Sep 9, 2024 | 32.19 | 32.68 | 32.12 | 32.20 | 32.20 | -0.40% | 78,044 |
Sep 6, 2024 | 33.03 | 33.03 | 32.15 | 32.33 | 32.33 | -2.09% | 104,267 |
Sep 5, 2024 | 33.01 | 33.38 | 32.86 | 33.02 | 33.02 | 0.03% | 88,849 |
Sep 4, 2024 | 32.87 | 33.09 | 32.67 | 33.01 | 33.01 | 0.61% | 90,377 |
Sep 3, 2024 | 32.87 | 33.18 | 32.56 | 32.81 | 32.81 | -1.03% | 91,631 |
Aug 30, 2024 | 33.00 | 33.29 | 32.77 | 33.15 | 33.15 | 0.79% | 173,153 |
Aug 29, 2024 | 33.09 | 33.10 | 32.60 | 32.89 | 32.89 | 0.03% | 89,580 |
Aug 28, 2024 | 32.53 | 33.07 | 32.53 | 32.88 | 32.88 | 0.67% | 96,508 |
Aug 27, 2024 | 32.39 | 32.86 | 32.34 | 32.66 | 32.66 | 0.43% | 69,704 |
Aug 26, 2024 | 32.65 | 32.88 | 32.23 | 32.52 | 32.52 | 0.68% | 129,422 |
Aug 23, 2024 | 31.53 | 32.36 | 31.47 | 32.30 | 32.30 | 3.03% | 87,942 |
Aug 22, 2024 | 31.46 | 31.64 | 31.27 | 31.35 | 31.35 | -0.29% | 76,167 |
Aug 21, 2024 | 31.52 | 31.53 | 31.13 | 31.44 | 31.44 | 0.35% | 52,010 |
Aug 20, 2024 | 31.24 | 31.34 | 31.04 | 31.33 | 31.33 | 0.10% | 73,627 |
Aug 19, 2024 | 31.26 | 31.48 | 31.02 | 31.30 | 31.30 | -0.41% | 80,542 |
Aug 16, 2024 | 31.25 | 31.75 | 31.25 | 31.43 | 31.43 | 0.93% | 132,254 |
Aug 15, 2024 | 30.80 | 31.26 | 30.50 | 31.14 | 31.14 | 3.11% | 104,979 |
Aug 14, 2024 | 30.26 | 30.32 | 29.88 | 30.20 | 30.20 | -0.46% | 95,714 |
Aug 13, 2024 | 30.17 | 30.50 | 29.56 | 30.34 | 30.34 | 1.17% | 154,359 |
Aug 12, 2024 | 30.10 | 30.19 | 29.75 | 29.99 | 29.99 | -0.07% | 93,437 |
Aug 9, 2024 | 29.88 | 30.05 | 29.53 | 30.01 | 30.01 | 0.03% | 203,142 |
Aug 8, 2024 | 29.80 | 30.07 | 29.21 | 30.00 | 30.00 | 3.84% | 79,025 |
Aug 7, 2024 | 29.77 | 29.79 | 28.79 | 28.89 | 28.89 | -1.73% | 81,318 |
Aug 6, 2024 | 29.14 | 29.75 | 29.00 | 29.40 | 29.40 | 0.89% | 110,799 |
Aug 5, 2024 | 30.01 | 30.01 | 28.85 | 29.14 | 29.14 | -6.30% | 153,785 |
Aug 2, 2024 | 32.39 | 32.39 | 30.77 | 31.10 | 30.98 | -3.98% | 160,095 |
Aug 1, 2024 | 34.05 | 35.00 | 31.91 | 32.39 | 32.27 | 1.03% | 271,052 |
Jul 31, 2024 | 31.73 | 32.56 | 31.53 | 32.06 | 31.94 | 0.25% | 134,268 |
Jul 30, 2024 | 31.98 | 32.45 | 31.54 | 31.98 | 31.86 | 0.63% | 324,107 |
Jul 29, 2024 | 31.73 | 32.18 | 31.26 | 31.78 | 31.66 | 0.60% | 85,195 |
Jul 26, 2024 | 31.45 | 31.68 | 31.15 | 31.59 | 31.47 | 2.17% | 108,000 |
Jul 25, 2024 | 30.40 | 31.22 | 30.40 | 30.92 | 30.80 | 1.78% | 113,259 |
Jul 24, 2024 | 30.52 | 31.14 | 30.28 | 30.38 | 30.26 | -0.56% | 64,674 |
Jul 23, 2024 | 30.34 | 30.89 | 30.16 | 30.55 | 30.43 | 0.53% | 84,878 |
Jul 22, 2024 | 30.01 | 30.60 | 29.65 | 30.39 | 30.27 | 1.23% | 137,270 |
Jul 19, 2024 | 29.34 | 30.09 | 29.34 | 30.02 | 29.91 | 2.32% | 184,974 |
Jul 18, 2024 | 28.89 | 29.95 | 28.89 | 29.34 | 29.23 | 0.93% | 102,262 |
Jul 17, 2024 | 28.79 | 29.21 | 28.50 | 29.07 | 28.96 | 0.87% | 123,054 |
Jul 16, 2024 | 28.58 | 29.15 | 28.33 | 28.82 | 28.71 | 2.20% | 123,918 |
Jul 15, 2024 | 27.87 | 28.31 | 27.76 | 28.20 | 28.09 | 1.95% | 102,837 |
Jul 12, 2024 | 27.84 | 28.14 | 27.56 | 27.66 | 27.55 | 0.77% | 118,553 |
Jul 11, 2024 | 26.86 | 27.66 | 26.73 | 27.45 | 27.34 | 4.45% | 114,089 |
Jul 10, 2024 | 26.16 | 26.28 | 25.84 | 26.28 | 26.18 | 1.00% | 34,229 |
Jul 9, 2024 | 26.18 | 26.40 | 25.88 | 26.02 | 25.92 | -1.10% | 49,694 |
Jul 8, 2024 | 26.37 | 26.68 | 26.19 | 26.31 | 26.21 | 0.50% | 68,124 |
Jul 5, 2024 | 27.10 | 27.22 | 26.06 | 26.18 | 26.08 | -3.68% | 92,590 |
Jul 3, 2024 | 27.71 | 27.71 | 26.87 | 27.18 | 27.08 | -0.77% | 60,205 |
Jul 2, 2024 | 26.59 | 27.40 | 26.51 | 27.39 | 27.29 | 3.32% | 147,716 |
Jul 1, 2024 | 27.04 | 27.04 | 26.31 | 26.51 | 26.41 | -1.23% | 67,621 |
Jun 28, 2024 | 27.17 | 27.39 | 26.46 | 26.84 | 26.74 | -0.33% | 351,259 |
Jun 27, 2024 | 27.09 | 27.09 | 26.45 | 26.93 | 26.83 | 0.11% | 152,076 |
Jun 26, 2024 | 26.90 | 27.51 | 26.80 | 26.90 | 26.80 | -0.66% | 135,934 |
Jun 25, 2024 | 27.37 | 27.37 | 26.89 | 27.08 | 26.98 | -1.06% | 81,458 |
Jun 24, 2024 | 27.36 | 27.97 | 27.20 | 27.37 | 27.27 | 0.33% | 90,147 |
Jun 21, 2024 | 26.94 | 27.88 | 26.93 | 27.28 | 27.18 | 1.34% | 178,812 |
Jun 20, 2024 | 27.28 | 27.46 | 26.85 | 26.92 | 26.82 | -1.50% | 57,611 |
Jun 18, 2024 | 27.66 | 27.73 | 27.17 | 27.33 | 27.23 | -0.76% | 77,619 |
Jun 17, 2024 | 27.88 | 28.19 | 27.52 | 27.54 | 27.43 | -2.06% | 77,830 |
Jun 14, 2024 | 28.60 | 29.10 | 28.01 | 28.12 | 28.01 | -3.47% | 102,933 |
Jun 13, 2024 | 28.92 | 29.52 | 28.43 | 29.13 | 29.02 | 0.45% | 166,568 |
Jun 12, 2024 | 28.94 | 29.55 | 28.70 | 29.00 | 28.89 | 3.91% | 232,422 |