Carriage Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	38.25	38.87	37.82	38.01	37.90	-0.73%	105,886
Jul 14, 2026	39.11	39.32	38.26	38.29	38.18	-2.84%	158,124
Jul 13, 2026	38.16	39.76	38.16	39.41	39.30	4.07%	139,393
Jul 10, 2026	37.99	38.35	37.76	37.87	37.76	-0.53%	74,522
Jul 9, 2026	38.14	38.76	37.78	38.07	37.96	-0.91%	56,171
Jul 8, 2026	38.96	39.13	38.31	38.42	38.31	-1.46%	152,102
Jul 7, 2026	38.68	39.12	38.28	38.99	38.88	1.88%	96,287
Jul 6, 2026	39.02	39.02	38.01	38.27	38.16	-1.92%	106,514
Jul 2, 2026	38.68	39.07	38.42	39.02	38.91	1.14%	72,735
Jul 1, 2026	38.61	39.38	38.40	38.58	38.47	0.63%	82,989
Jun 30, 2026	38.44	38.48	37.51	38.34	38.23	-0.65%	75,756
Jun 29, 2026	39.09	39.53	38.33	38.59	38.48	-1.25%	121,492
Jun 26, 2026	37.60	39.26	37.36	39.08	38.97	4.55%	428,494
Jun 25, 2026	38.41	38.76	37.14	37.38	37.28	-3.26%	100,450
Jun 24, 2026	39.49	39.99	38.50	38.64	38.53	-1.90%	109,245
Jun 23, 2026	38.53	39.45	37.93	39.39	39.28	2.95%	325,589
Jun 22, 2026	37.76	38.72	37.46	38.26	38.15	0.26%	104,186
Jun 18, 2026	38.01	38.33	37.62	38.16	38.05	0.66%	160,996
Jun 17, 2026	38.32	38.80	37.40	37.91	37.80	-1.86%	134,776
Jun 16, 2026	38.94	39.41	38.43	38.63	38.52	0.10%	113,585
Jun 15, 2026	40.27	40.74	38.51	38.59	38.48	-4.34%	168,993
Jun 12, 2026	39.93	40.88	39.37	40.34	40.23	1.74%	108,180
Jun 11, 2026	40.01	40.01	38.36	39.65	39.54	-0.88%	194,045
Jun 10, 2026	38.58	40.07	38.58	40.00	39.89	3.92%	292,652
Jun 9, 2026	37.90	38.61	37.90	38.49	38.38	1.77%	152,266
Jun 8, 2026	37.48	38.58	37.15	37.82	37.71	0.77%	117,150
Jun 5, 2026	37.76	38.40	37.26	37.53	37.43	-0.05%	114,523
Jun 4, 2026	38.21	38.32	37.11	37.55	37.45	0.62%	103,836