Carriage Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	86,387
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	45.35	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	45.27	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
Sep 23, 2025	45.35	45.59	44.37	44.89	44.78	-0.95%	150,980
Sep 22, 2025	44.19	45.70	43.63	45.32	45.21	3.00%	114,177
Sep 19, 2025	44.62	44.69	43.75	44.00	43.89	-1.10%	331,165
Sep 18, 2025	43.20	45.11	43.20	44.49	44.38	3.15%	246,982
Sep 17, 2025	43.27	44.32	43.06	43.13	43.02	0.42%	87,718
Sep 16, 2025	42.53	43.25	42.53	42.95	42.84	0.61%	69,649
Sep 15, 2025	42.83	43.11	42.53	42.69	42.58	-	76,775
Sep 12, 2025	42.30	43.02	42.09	42.69	42.58	-0.12%	77,639
Sep 11, 2025	41.50	42.74	41.50	42.74	42.63	2.86%	130,384
Sep 10, 2025	42.22	42.42	41.38	41.55	41.44	-2.56%	121,151
Sep 9, 2025	43.17	43.25	42.53	42.64	42.53	-1.75%	87,253
Sep 8, 2025	42.81	43.71	42.72	43.40	43.29	1.54%	93,651
Sep 5, 2025	43.12	43.89	42.47	42.74	42.63	-1.29%	88,003
Sep 4, 2025	42.73	43.38	42.49	43.30	43.19	2.07%	86,580
Sep 3, 2025	42.50	42.84	42.19	42.42	42.31	-0.38%	75,128
Sep 2, 2025	43.35	43.64	42.56	42.58	42.47	-2.74%	86,960
Aug 29, 2025	44.15	44.73	43.58	43.78	43.67	-0.23%	185,234