Carriage Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	35.56	36.45	35.55	36.13	36.13	2.53%	436,958
Oct 14, 2026	34.50	35.32	34.42	35.24	35.24	1.82%	199,947
Oct 13, 2026	34.82	35.14	34.29	34.61	34.61	0.44%	212,111
Oct 12, 2026	33.46	34.86	33.41	34.46	34.46	2.29%	223,436
Oct 9, 2026	33.74	33.87	32.92	33.69	33.69	-0.12%	277,372
Oct 8, 2026	33.49	34.10	33.27	33.73	33.73	-0.21%	270,241
Oct 7, 2026	32.67	34.09	32.39	33.80	33.80	2.77%	322,031
Oct 6, 2026	32.55	32.91	31.85	32.89	32.89	1.89%	146,618
Oct 5, 2026	31.93	32.82	31.54	32.28	32.28	0.34%	148,258
Oct 2, 2026	31.97	32.39	31.13	32.17	32.17	1.20%	314,804
Oct 1, 2026	32.99	33.26	31.65	31.79	31.79	1.99%	372,154
Sep 30, 2026	31.26	31.42	30.73	31.17	31.17	0.61%	146,327
Sep 29, 2026	31.37	31.82	30.83	30.98	30.98	-1.27%	235,871
Sep 28, 2026	31.88	32.01	30.88	31.38	31.38	-1.75%	200,974
Sep 25, 2026	32.01	32.31	31.74	31.94	31.94	-0.13%	175,603
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