Carriage Services, Inc. (CSV)
NYSE: CSV · Real-Time Price · USD
38.96
+0.71 (1.86%)
Nov 21, 2024, 4:00 PM EST - Market closed

Carriage Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202438.8238.8238.0338.2538.25-1.42%56,917
Nov 19, 202438.8339.1538.4838.8038.80-0.13%70,070
Nov 18, 202438.1038.9337.8038.8538.851.97%100,251
Nov 15, 202438.4838.5237.2338.1038.10-0.13%93,482
Nov 14, 202438.7938.7938.0138.1538.15-1.09%60,149
Nov 13, 202439.6339.6338.5038.5738.57-2.35%53,384
Nov 12, 202440.0440.2939.1839.5039.50-1.10%65,543
Nov 11, 202439.8040.4739.5839.9439.941.40%102,633
Nov 8, 202439.3939.6839.1139.3939.390.13%78,877
Nov 7, 202439.7639.7739.1039.3439.34-1.21%69,422
Nov 6, 202439.2539.9738.7639.8239.824.87%189,962
Nov 5, 202437.2838.0937.2837.9737.971.15%104,973
Nov 4, 202436.8838.1936.8637.5437.541.76%114,201
Nov 1, 202437.4837.7036.1736.8936.78-1.34%154,283
Oct 31, 202434.0038.3334.0037.3937.2814.48%365,751
Oct 30, 202432.5833.0032.3132.6632.560.21%60,629
Oct 29, 202432.3332.7832.3332.5932.49-0.15%35,515
Oct 28, 202432.1432.9032.1432.6432.541.71%52,565
Oct 25, 202432.2632.4731.9332.0931.99-0.06%49,229
Oct 24, 202432.3332.4031.7132.1132.01-0.56%89,163
Oct 23, 202431.9132.3431.7532.2932.190.91%67,349
Oct 22, 202431.8732.0531.7432.0031.90-0.28%128,800
Oct 21, 202432.2632.4031.8632.0931.99-0.80%52,714
Oct 18, 202432.4032.7432.0632.3532.25-75,361
Oct 17, 202431.5232.3631.5032.3532.252.83%83,032
Oct 16, 202431.3331.6131.1531.4631.371.45%74,521
Oct 15, 202430.9031.2630.8031.0130.920.49%52,358
Oct 14, 202430.8130.9930.6030.8630.770.06%28,959
Oct 11, 202430.6631.1130.4530.8430.750.55%38,676
Oct 10, 202430.1530.8630.1530.6730.581.05%66,682
Oct 9, 202430.8131.0330.3530.3530.26-1.08%71,185
Oct 8, 202431.4031.4030.6330.6830.59-1.67%133,338
Oct 7, 202431.7331.8431.1131.2031.11-2.26%70,620
Oct 4, 202432.1232.1331.6031.9231.830.66%48,814
Oct 3, 202432.1732.2431.6531.7131.62-2.22%54,779
Oct 2, 202432.6632.7232.3932.4332.33-0.98%50,201
Oct 1, 202432.6132.8832.3632.7532.65-0.24%71,239
Sep 30, 202432.7832.9232.4232.8332.730.03%76,224
Sep 27, 202433.0133.2332.6532.8232.72-0.27%54,985
Sep 26, 202433.1933.3632.8432.9132.810.40%68,193
Sep 25, 202433.0933.0932.6932.7832.68-0.91%69,037
Sep 24, 202432.8933.1832.7433.0832.980.39%66,183
Sep 23, 202433.0133.1832.5532.9532.850.06%78,635
Sep 20, 202433.2233.3532.8532.9332.83-1.35%269,124
Sep 19, 202433.5233.5932.8933.3833.281.61%101,510
Sep 18, 202433.1733.6432.6932.8532.75-0.93%85,747
Sep 17, 202433.2333.6132.8233.1633.060.79%130,900
Sep 16, 202433.1433.3932.8932.9032.80-0.36%113,425
Sep 13, 202432.7033.0932.5533.0232.921.98%114,313
Sep 12, 202432.2932.4732.0732.3832.280.87%70,281
Sep 11, 202432.0732.1931.6832.1032.00-0.71%69,730
Sep 10, 202432.3532.4331.9932.3332.230.40%80,203
Sep 9, 202432.1932.6832.1232.2032.10-0.40%78,044
Sep 6, 202433.0333.0332.1532.3332.23-2.09%104,267
Sep 5, 202433.0133.3832.8633.0232.920.03%88,849
Sep 4, 202432.8733.0932.6733.0132.910.61%90,377
Sep 3, 202432.8733.1832.5632.8132.71-1.03%91,631
Aug 30, 202433.0033.2932.7733.1533.050.79%173,153
Aug 29, 202433.0933.1032.6032.8932.790.03%89,580
Aug 28, 202432.5333.0732.5332.8832.780.67%96,508
Aug 27, 202432.3932.8632.3432.6632.560.43%69,704
Aug 26, 202432.6532.8832.2332.5232.420.68%129,422
Aug 23, 202431.5332.3631.4732.3032.203.03%87,942
Aug 22, 202431.4631.6431.2731.3531.26-0.29%76,167
Aug 21, 202431.5231.5331.1331.4431.350.35%52,010
Aug 20, 202431.2431.3431.0431.3331.240.10%73,627
Aug 19, 202431.2631.4831.0231.3031.21-0.41%80,542
Aug 16, 202431.2531.7531.2531.4331.340.93%132,254
Aug 15, 202430.8031.2630.5031.1431.053.11%104,979
Aug 14, 202430.2630.3229.8830.2030.11-0.46%95,714
Aug 13, 202430.1730.5029.5630.3430.251.17%154,359
Aug 12, 202430.1030.1929.7529.9929.90-0.07%93,437
Aug 9, 202429.8830.0529.5330.0129.920.03%203,142
Aug 8, 202429.8030.0729.2130.0029.913.84%79,025
Aug 7, 202429.7729.7928.7928.8928.80-1.73%81,318
Aug 6, 202429.1429.7529.0029.4029.310.89%110,799
Aug 5, 202430.0130.0128.8529.1429.05-6.30%153,785
Aug 2, 202432.3932.3930.7731.1030.89-3.98%160,095
Aug 1, 202434.0535.0031.9132.3932.171.03%271,052
Jul 31, 202431.7332.5631.5332.0631.840.25%134,268
Jul 30, 202431.9832.4531.5431.9831.760.63%324,107
Jul 29, 202431.7332.1831.2631.7831.560.60%85,195
Jul 26, 202431.4531.6831.1531.5931.372.17%108,000
Jul 25, 202430.4031.2230.4030.9230.711.78%113,259
Jul 24, 202430.5231.1430.2830.3830.17-0.56%64,674
Jul 23, 202430.3430.8930.1630.5530.340.53%84,878
Jul 22, 202430.0130.6029.6530.3930.181.23%137,270
Jul 19, 202429.3430.0929.3430.0229.822.32%184,974
Jul 18, 202428.8929.9528.8929.3429.140.93%102,262
Jul 17, 202428.7929.2128.5029.0728.870.87%123,054
Jul 16, 202428.5829.1528.3328.8228.622.20%123,918
Jul 15, 202427.8728.3127.7628.2028.011.95%102,837
Jul 12, 202427.8428.1427.5627.6627.470.77%118,553
Jul 11, 202426.8627.6626.7327.4527.264.45%114,089
Jul 10, 202426.1626.2825.8426.2826.101.00%34,229
Jul 9, 202426.1826.4025.8826.0225.84-1.10%49,694
Jul 8, 202426.3726.6826.1926.3126.130.50%68,124
Jul 5, 202427.1027.2226.0626.1826.00-3.68%92,590
Jul 3, 202427.7127.7126.8727.1827.00-0.77%60,205
Jul 2, 202426.5927.4026.5127.3927.203.32%147,716