Carriage Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	35.11	36.02	34.95	35.98	35.98	5.02%	376,277
Nov 3, 2026	35.10	35.61	34.16	34.26	34.26	-1.97%	208,025
Nov 2, 2026	34.95	35.68	34.54	34.95	34.95	0.50%	207,416
Oct 30, 2026	35.43	36.04	34.58	34.89	34.78	-1.55%	174,793
Oct 29, 2026	36.34	36.91	34.21	35.44	35.33	-2.74%	308,815
Oct 28, 2026	35.82	36.81	35.70	36.44	36.32	1.73%	239,027
Oct 27, 2026	35.08	36.56	34.76	35.82	35.70	2.02%	258,617
Oct 26, 2026	35.14	36.03	35.04	35.11	35.00	-0.85%	133,923
Oct 23, 2026	37.19	37.23	35.40	35.41	35.30	-4.25%	169,766
Oct 22, 2026	35.95	37.11	35.74	36.98	36.86	3.64%	274,029
Oct 21, 2026	36.36	36.37	35.57	35.68	35.56	-1.74%	299,176
Oct 20, 2026	35.64	36.64	35.49	36.31	36.19	3.48%	319,310
Oct 19, 2026	35.98	36.26	34.89	35.09	34.98	-3.07%	403,510
Oct 16, 2026	36.32	36.85	36.06	36.20	36.08	0.19%	303,220
Oct 15, 2026	35.56	36.45	35.55	36.13	36.01	2.53%	436,958
Oct 14, 2026	34.50	35.32	34.42	35.24	35.13	1.82%	225,795
Oct 13, 2026	34.82	35.14	34.29	34.61	34.50	0.44%	237,964
Oct 12, 2026	33.46	34.86	33.41	34.46	34.35	2.29%	223,439
Oct 9, 2026	33.74	33.87	32.92	33.69	33.58	-0.12%	277,376
Oct 8, 2026	33.49	34.10	33.27	33.73	33.62	-0.21%	285,927
Oct 7, 2026	32.67	34.09	32.39	33.80	33.69	2.77%	322,058
Oct 6, 2026	32.55	32.91	31.85	32.89	32.78	1.89%	147,309
Oct 5, 2026	31.93	32.82	31.54	32.28	32.18	0.34%	148,276
Oct 2, 2026	31.97	32.39	31.13	32.17	32.07	1.20%	314,834
Oct 1, 2026	32.99	33.26	31.65	31.79	31.69	1.99%	372,160
Sep 30, 2026	31.26	31.42	30.73	31.17	31.07	0.61%	157,936
Sep 29, 2026	31.37	31.82	30.83	30.98	30.88	-1.27%	235,924
Sep 28, 2026	31.88	32.01	30.88	31.38	31.28	-1.75%	200,978
Sep 25, 2026	32.01	32.31	31.74	31.94	31.84	-0.13%	175,610
Sep 24, 2026	31.53	32.03	31.49	31.98	31.88	0.82%	163,649
Sep 23, 2026	31.76	31.76	30.68	31.72	31.62	-0.44%	139,652
Sep 22, 2026	31.25	31.91	30.92	31.86	31.76	3.17%	181,178
Sep 21, 2026	30.48	30.94	30.11	30.88	30.78	1.31%	160,628
Sep 18, 2026	30.75	31.04	30.18	30.48	30.38	-1.42%	300,300
Sep 17, 2026	32.06	32.11	30.83	30.92	30.82	-3.28%	156,741
Sep 16, 2026	32.26	32.53	31.73	31.97	31.87	-0.96%	114,979
Sep 15, 2026	32.94	32.94	32.20	32.28	32.18	-1.71%	104,889
Sep 14, 2026	33.00	33.01	32.00	32.84	32.73	0.98%	407,558
Sep 11, 2026	32.59	32.61	32.18	32.52	32.42	1.03%	165,763
Sep 10, 2026	32.14	32.91	32.00	32.19	32.09	0.06%	133,150
Sep 9, 2026	32.88	33.11	32.07	32.17	32.07	-2.49%	147,469
Sep 8, 2026	33.66	33.67	32.94	32.99	32.88	-2.74%	117,537
Sep 4, 2026	33.48	34.09	33.32	33.92	33.81	0.18%	65,166
Sep 3, 2026	33.64	34.09	33.19	33.86	33.75	1.53%	87,950
Sep 2, 2026	33.54	33.70	33.22	33.35	33.24	0.72%	93,448
Sep 1, 2026	34.03	34.08	33.09	33.11	33.00	-1.60%	112,319
Aug 31, 2026	34.00	34.17	33.60	33.65	33.54	-1.29%	124,525
Aug 28, 2026	34.28	34.55	34.00	34.09	33.98	-0.50%	73,733
Aug 27, 2026	34.45	34.73	33.93	34.26	34.15	-1.44%	117,591
Aug 26, 2026	34.79	35.17	34.57	34.76	34.65	-0.11%	86,710