Carriage Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	38.13	39.27	37.84	38.96	38.96	3.15%	132,309
Jul 23, 2026	36.55	38.44	36.45	37.77	37.77	2.08%	189,480
Jul 22, 2026	36.95	37.11	36.65	37.00	37.00	0.95%	87,932
Jul 21, 2026	36.74	37.07	36.39	36.65	36.65	-1.21%	74,692
Jul 20, 2026	37.44	37.84	36.91	37.10	37.10	-1.51%	110,534
Jul 17, 2026	39.09	39.35	37.46	37.67	37.67	-3.14%	116,127
Jul 16, 2026	38.24	39.23	38.24	38.89	38.89	2.32%	150,310
Jul 15, 2026	38.25	38.87	37.82	38.01	38.01	-0.73%	105,627
Jul 14, 2026	39.11	39.32	38.26	38.29	38.29	-2.84%	157,798
Jul 13, 2026	38.16	39.76	38.16	39.41	39.41	4.07%	139,376
Jul 10, 2026	37.99	38.35	37.76	37.87	37.87	-0.53%	74,522
Jul 9, 2026	38.14	38.76	37.78	38.07	38.07	-0.91%	56,009
Jul 8, 2026	38.96	39.13	38.31	38.42	38.42	-1.46%	151,640
Jul 7, 2026	38.68	39.12	38.28	38.99	38.99	1.88%	96,088
Jul 6, 2026	39.02	39.02	38.01	38.27	38.27	-1.92%	106,253
Jul 2, 2026	38.68	39.07	38.42	39.02	39.02	1.14%	72,672
Jul 1, 2026	38.61	39.38	38.40	38.58	38.58	0.63%	82,859
Jun 30, 2026	38.44	38.48	37.51	38.34	38.34	-0.65%	75,754
Jun 29, 2026	39.09	39.53	38.33	38.59	38.59	-1.25%	120,631
Jun 26, 2026	37.60	39.26	37.36	39.08	39.08	4.55%	409,558
Jun 25, 2026	38.41	38.76	37.14	37.38	37.38	-3.26%	100,150
Jun 24, 2026	39.49	39.99	38.50	38.64	38.64	-1.90%	108,910
Jun 23, 2026	38.53	39.45	37.93	39.39	39.39	2.95%	282,608
Jun 22, 2026	37.76	38.72	37.46	38.26	38.26	0.26%	104,080
Jun 18, 2026	38.01	38.33	37.62	38.16	38.16	0.66%	160,869
Jun 17, 2026	38.32	38.80	37.40	37.91	37.91	-1.86%	134,576
Jun 16, 2026	38.94	39.41	38.43	38.63	38.63	0.10%	113,254
Jun 15, 2026	40.27	40.74	38.51	38.59	38.59	-4.34%	168,600
Jun 12, 2026	39.93	40.88	39.37	40.34	40.34	1.74%	108,178
Jun 11, 2026	40.01	40.01	38.36	39.65	39.65	-0.88%	193,158
Jun 10, 2026	38.58	40.07	38.58	40.00	40.00	3.92%	292,652
Jun 9, 2026	37.90	38.61	37.90	38.49	38.49	1.77%	151,135
Jun 8, 2026	37.48	38.58	37.15	37.82	37.82	0.77%	117,150
Jun 5, 2026	37.76	38.40	37.26	37.53	37.53	-0.05%	113,843
Jun 4, 2026	38.21	38.32	37.11	37.55	37.55	0.62%	103,734
Jun 3, 2026	39.10	39.16	37.24	37.32	37.32	-4.89%	296,923
Jun 2, 2026	40.07	40.95	39.06	39.24	39.24	-3.14%	104,310
Jun 1, 2026	41.07	41.79	40.42	40.51	40.51	-1.65%	104,608
May 29, 2026	42.40	42.50	41.17	41.19	41.19	-3.06%	87,823
May 28, 2026	43.45	44.15	42.27	42.49	42.49	-1.83%	182,285
May 27, 2026	44.41	45.34	43.16	43.28	43.28	-2.08%	122,985
May 26, 2026	43.37	44.57	43.28	44.20	44.20	1.07%	94,637
May 22, 2026	44.19	44.76	43.24	43.73	43.73	-0.36%	93,893
May 21, 2026	44.36	44.53	43.29	43.89	43.89	-1.53%	68,579
May 20, 2026	43.82	44.94	43.62	44.57	44.57	1.13%	63,518
May 19, 2026	43.35	44.24	43.10	44.07	44.07	0.48%	62,963
May 18, 2026	43.34	44.18	43.34	43.86	43.86	1.48%	96,133
May 15, 2026	43.92	44.51	42.78	43.22	43.22	-1.14%	134,368
May 14, 2026	43.12	44.06	42.93	43.72	43.72	1.41%	61,156
May 13, 2026	43.03	43.75	42.58	43.11	43.11	-0.60%	76,948