Carriage Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	31.53	32.03	31.49	31.98	31.98	0.82%	163,545
Sep 23, 2026	31.76	31.76	30.68	31.72	31.72	-0.44%	139,647
Sep 22, 2026	31.25	31.91	30.92	31.86	31.86	3.17%	181,162
Sep 21, 2026	30.48	30.94	30.11	30.88	30.88	1.31%	160,596
Sep 18, 2026	30.75	31.04	30.18	30.48	30.48	-1.42%	299,974
Sep 17, 2026	32.06	32.11	30.83	30.92	30.92	-3.28%	156,479
Sep 16, 2026	32.26	32.53	31.73	31.97	31.97	-0.96%	114,972
Sep 15, 2026	32.94	32.94	32.20	32.28	32.28	-1.71%	104,786
Sep 14, 2026	33.00	33.01	32.00	32.84	32.84	0.98%	407,556
Sep 11, 2026	32.59	32.61	32.18	32.52	32.52	1.03%	165,750
Sep 10, 2026	32.14	32.91	32.00	32.19	32.19	0.06%	133,116
Sep 9, 2026	32.88	33.11	32.07	32.17	32.17	-2.49%	147,371
Sep 8, 2026	33.66	33.67	32.94	32.99	32.99	-2.74%	117,156
Sep 4, 2026	33.48	34.09	33.32	33.92	33.92	0.18%	65,162
Sep 3, 2026	33.64	34.09	33.19	33.86	33.86	1.53%	87,945
Sep 2, 2026	33.54	33.70	33.22	33.35	33.35	0.72%	93,408
Sep 1, 2026	34.03	34.08	33.09	33.11	33.11	-1.60%	112,307
Aug 31, 2026	34.00	34.17	33.60	33.65	33.65	-1.29%	124,524
Aug 28, 2026	34.28	34.55	34.00	34.09	34.09	-0.50%	73,732
Aug 27, 2026	34.45	34.73	33.93	34.26	34.26	-1.44%	117,588
Aug 26, 2026	34.79	35.17	34.57	34.76	34.76	-0.11%	86,709
Aug 25, 2026	34.37	34.84	34.02	34.80	34.80	0.67%	96,984
Aug 24, 2026	34.61	35.09	34.48	34.57	34.57	0.35%	68,485
Aug 21, 2026	34.64	35.13	34.23	34.45	34.45	-0.23%	136,492
Aug 20, 2026	34.16	34.66	33.96	34.53	34.53	0.20%	129,925
Aug 19, 2026	34.73	35.01	34.17	34.46	34.46	0.32%	114,082
Aug 18, 2026	35.26	35.43	34.11	34.35	34.35	-1.18%	191,020
Aug 17, 2026	36.16	36.40	34.70	34.76	34.76	-4.61%	199,938
Aug 14, 2026	35.04	36.59	34.87	36.44	36.44	4.35%	221,460
Aug 13, 2026	34.99	35.79	34.42	34.92	34.92	3.65%	404,017
Aug 12, 2026	33.61	34.45	33.33	33.69	33.69	0.15%	442,567
Aug 11, 2026	34.25	34.65	33.62	33.64	33.64	-1.78%	279,291
Aug 10, 2026	35.50	36.00	34.18	34.25	34.25	-4.52%	273,732
Aug 7, 2026	36.60	36.95	35.29	35.87	35.87	-3.05%	464,715
Aug 6, 2026	37.98	39.50	35.75	37.00	37.00	-10.63%	434,117
Aug 5, 2026	40.58	41.50	39.78	41.40	41.40	2.20%	151,694
Aug 4, 2026	40.15	40.83	40.04	40.51	40.51	-0.25%	146,820
Aug 3, 2026	40.88	41.50	39.99	40.61	40.61	0.88%	76,900
Jul 31, 2026	39.72	40.90	39.70	40.37	40.26	0.62%	101,344
Jul 30, 2026	40.73	40.73	39.73	40.12	40.01	-1.59%	114,079
Jul 29, 2026	41.04	41.73	40.30	40.77	40.66	-0.17%	114,711
Jul 28, 2026	40.54	41.34	40.24	40.84	40.73	2.10%	130,438
Jul 27, 2026	38.71	40.20	38.71	40.00	39.89	2.67%	105,804
Jul 24, 2026	38.13	39.27	37.84	38.96	38.85	3.15%	132,311
Jul 23, 2026	36.55	38.44	36.45	37.77	37.66	2.08%	189,848
Jul 22, 2026	36.95	37.11	36.65	37.00	36.90	0.95%	88,449
Jul 21, 2026	36.74	37.07	36.39	36.65	36.55	-1.21%	74,695
Jul 20, 2026	37.44	37.84	36.91	37.10	37.00	-1.51%	110,636
Jul 17, 2026	39.09	39.35	37.46	37.67	37.57	-3.14%	116,235
Jul 16, 2026	38.24	39.23	38.24	38.89	38.78	2.32%	150,310