Carriage Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	44.89	44.89	43.31	43.37	43.37	-3.08%	77,226
May 11, 2026	45.48	46.36	44.70	44.75	44.75	-1.56%	78,958
May 8, 2026	44.88	45.99	44.13	45.46	45.46	1.93%	103,557
May 7, 2026	43.95	46.37	41.51	44.60	44.60	-4.23%	352,647
May 6, 2026	48.07	48.41	45.85	46.57	46.57	-1.92%	141,274
May 5, 2026	47.12	47.75	46.82	47.48	47.48	0.47%	69,362
May 4, 2026	48.70	49.03	47.25	47.26	47.26	-3.70%	176,989
May 1, 2026	49.30	49.49	48.60	49.19	49.08	0.18%	58,904
Apr 30, 2026	48.96	49.93	48.41	49.10	48.99	-0.14%	68,465
Apr 29, 2026	49.81	49.99	48.73	49.17	49.06	-2.09%	58,114
Apr 28, 2026	51.95	52.10	50.21	50.22	50.11	-2.77%	64,330
Apr 27, 2026	50.95	52.02	50.95	51.65	51.53	0.78%	135,085
Apr 24, 2026	50.48	52.10	50.23	51.25	51.13	1.53%	129,868
Apr 23, 2026	48.27	50.85	48.27	50.48	50.36	4.84%	146,448
Apr 22, 2026	48.43	48.97	48.12	48.15	48.04	-0.45%	47,885