Carriage Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	42.31	42.64	41.84	42.26	42.26	0.52%	70,814
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%	90,726
Nov 28, 2025	42.73	43.36	42.73	43.30	43.30	0.84%	36,699
Nov 26, 2025	42.33	43.05	42.33	42.94	42.94	0.68%	62,030
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%	84,615
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%	55,521
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
Oct 20, 2025	44.50	45.10	43.86	44.99	44.88	1.19%	76,027
Oct 17, 2025	44.09	45.19	43.99	44.46	44.35	0.75%	52,564
Oct 16, 2025	44.87	45.00	44.09	44.13	44.02	-2.04%	48,958
Oct 15, 2025	44.68	45.25	44.59	45.05	44.94	0.81%	59,915
Oct 14, 2025	44.00	45.05	43.81	44.69	44.58	1.34%	73,870
Oct 13, 2025	44.21	44.58	43.81	44.10	43.99	0.11%	72,383
Oct 10, 2025	45.10	45.10	43.90	44.05	43.94	-2.20%	77,191
Oct 9, 2025	45.51	45.51	44.43	45.04	44.93	-0.71%	41,800
Oct 8, 2025	45.76	45.89	45.33	45.36	45.25	-1.11%	56,740
Oct 7, 2025	47.00	47.19	45.86	45.87	45.75	-2.96%	72,843
Oct 6, 2025	47.61	47.92	47.03	47.27	47.15	-1.19%	64,534
Oct 3, 2025	46.87	48.40	46.78	47.84	47.72	1.98%	106,365
Oct 2, 2025	45.06	48.20	44.88	46.91	46.79	5.72%	251,926
Oct 1, 2025	44.23	44.59	43.72	44.37	44.26	-0.38%	90,914
Sep 30, 2025	45.11	45.26	44.33	44.54	44.43	-1.29%	64,679
Sep 29, 2025	45.19	45.66	44.45	45.12	45.01	0.02%	74,295
Sep 26, 2025	44.35	45.38	44.27	45.11	45.00	1.37%	81,508
Sep 25, 2025	44.67	44.87	44.19	44.50	44.39	-0.60%	54,917
Sep 24, 2025	45.17	45.32	44.60	44.77	44.66	-0.27%	65,753