NYSE : CSV

Carriage Services, Inc. — Price history

Consumer Discretionary · Personal Services · United States

Last price 34.89 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 554.13M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Carriage Services, Inc. (CSV) closed at 34.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	34.95	35.68	34.54	34.95	207,412	+0.50%
2026-10-30	35.43	36.04	34.58	34.89	174,793	-1.55%
2026-10-29	36.34	36.906	34.214	35.44	308,815	-2.74%
2026-10-28	35.82	36.81	35.7	36.44	239,027	+1.73%
2026-10-27	35.08	36.56	34.76	35.82	258,617	+2.02%
2026-10-26	35.14	36.03	35.04	35.11	133,923	-0.85%
2026-10-23	37.19	37.225	35.4	35.41	169,766	-4.25%
2026-10-22	35.95	37.11	35.74	36.98	274,029	+3.64%
2026-10-21	36.36	36.365	35.565	35.68	299,176	-1.74%
2026-10-20	35.64	36.64	35.49	36.31	319,310	+3.48%
2026-10-19	35.98	36.255	34.89	35.09	403,510	-3.07%
2026-10-16	36.32	36.85	36.06	36.2	303,220	+0.19%
2026-10-15	35.56	36.45	35.55	36.13	436,958	+2.53%
2026-10-14	34.5	35.32	34.42	35.24	225,795	+1.82%
2026-10-13	34.82	35.14	34.29	34.61	237,964	+0.44%
2026-10-12	33.46	34.86	33.41	34.46	223,439	+2.29%
2026-10-09	33.74	33.87	32.92	33.69	277,376	-0.12%
2026-10-08	33.49	34.1	33.27	33.73	285,927	-0.21%
2026-10-07	32.67	34.09	32.385	33.8	322,058	+2.77%
2026-10-06	32.55	32.91	31.85	32.89	147,309	+1.89%
2026-10-05	31.93	32.82	31.54	32.28	148,276	+0.34%
2026-10-02	31.97	32.39	31.13	32.17	314,834	+1.20%
2026-10-01	32.99	33.255	31.65	31.79	372,160	+1.99%
2026-09-30	31.26	31.42	30.725	31.17	157,936	+0.61%
2026-09-29	31.37	31.82	30.83	30.98	235,924	-1.27%
2026-09-28	31.88	32.01	30.875	31.38	200,978	-1.75%
2026-09-25	32.01	32.31	31.74	31.94	175,610	-0.13%
2026-09-24	31.53	32.03	31.49	31.98	163,649	+0.82%
2026-09-23	31.76	31.76	30.68	31.72	139,652	-0.44%
2026-09-22	31.25	31.91	30.915	31.86	181,178	+3.17%
2026-09-21	30.48	30.94	30.11	30.88	160,628	+1.31%
2026-09-18	30.75	31.04	30.18	30.48	300,300	-1.42%
2026-09-17	32.06	32.11	30.83	30.92	156,741	-3.28%
2026-09-16	32.26	32.53	31.73	31.97	114,979	-0.96%
2026-09-15	32.94	32.94	32.2	32.28	104,889	-1.71%
2026-09-14	33	33.005	32	32.84	407,558	+0.98%
2026-09-11	32.59	32.61	32.18	32.52	165,763	+1.03%
2026-09-10	32.14	32.91	32	32.19	133,150	+0.06%
2026-09-09	32.88	33.11	32.07	32.17	147,469	-2.49%
2026-09-08	33.66	33.67	32.94	32.99	117,537	-2.74%
2026-09-04	33.48	34.09	33.32	33.92	65,166	+0.18%
2026-09-03	33.64	34.09	33.19	33.86	87,950	+1.53%
2026-09-02	33.535	33.7	33.218	33.35	93,448	+0.72%
2026-09-01	34.03	34.08	33.09	33.11	112,319	-1.60%
2026-08-31	34	34.165	33.6	33.65	124,525	-1.29%
2026-08-28	34.28	34.55	34	34.09	73,733	-0.50%
2026-08-27	34.45	34.73	33.93	34.26	117,591	-1.44%
2026-08-26	34.79	35.17	34.57	34.76	86,710	-0.11%
2026-08-25	34.37	34.84	34.02	34.8	97,435	+0.67%
2026-08-24	34.61	35.094	34.48	34.57	68,489	+0.35%
2026-08-21	34.64	35.13	34.23	34.45	136,497	-0.23%
2026-08-20	34.16	34.66	33.96	34.53	129,927	+0.20%
2026-08-19	34.73	35.01	34.17	34.46	114,108	+0.32%
2026-08-18	35.26	35.43	34.11	34.35	192,247	-1.18%
2026-08-17	36.16	36.4	34.7	34.76	200,231	-4.61%
2026-08-14	35.04	36.59	34.867	36.44	222,086	+4.35%
2026-08-13	34.99	35.79	34.42	34.92	404,045	+3.65%
2026-08-12	33.61	34.45	33.33	33.69	442,567	+0.15%
2026-08-11	34.25	34.65	33.62	33.64	279,354	-1.78%
2026-08-10	35.5	36	34.18	34.25	273,805	-4.52%
2026-08-07	36.6	36.95	35.29	35.87	481,657	-3.05%
2026-08-06	37.98	39.5	35.75	37	434,777	-10.63%
2026-08-05	40.58	41.5	39.78	41.4	151,744	+2.20%
2026-08-04	40.15	40.83	40.04	40.51	146,850	-0.25%
2026-08-03	40.88	41.5	39.994	40.61	76,901	+0.88%
2026-07-31	39.72	40.9	39.702	40.37	101,344	+0.62%
2026-07-30	40.73	40.73	39.73	40.12	114,079	-1.59%
2026-07-29	41.04	41.73	40.3	40.77	114,711	-0.17%
2026-07-28	40.54	41.34	40.24	40.84	130,438	+2.10%
2026-07-27	38.71	40.2	38.71	40	105,804	+2.67%
2026-07-24	38.13	39.27	37.84	38.96	132,311	+3.15%
2026-07-23	36.55	38.44	36.445	37.77	189,848	+2.08%
2026-07-22	36.95	37.11	36.65	37	88,449	+0.95%
2026-07-21	36.74	37.07	36.39	36.65	74,695	-1.21%
2026-07-20	37.44	37.835	36.91	37.1	110,636	-1.51%
2026-07-17	39.09	39.345	37.46	37.67	116,235	-3.14%
2026-07-16	38.24	39.225	38.24	38.89	150,310	+2.32%
2026-07-15	38.25	38.865	37.815	38.01	105,886	-0.73%
2026-07-14	39.11	39.315	38.26	38.29	158,124	-2.84%
2026-07-13	38.16	39.76	38.16	39.41	139,393	+4.07%
2026-07-10	37.99	38.35	37.76	37.87	74,522	-0.53%
2026-07-09	38.14	38.76	37.78	38.07	56,171	-0.91%
2026-07-08	38.96	39.125	38.31	38.42	152,102	-1.46%
2026-07-07	38.68	39.115	38.28	38.99	96,287	+1.88%
2026-07-06	39.02	39.02	38.01	38.27	106,514	-1.92%
2026-07-02	38.68	39.07	38.415	39.02	72,735	+1.14%
2026-07-01	38.61	39.38	38.395	38.58	82,989	+0.63%
2026-06-30	38.44	38.476	37.51	38.34	75,756	-0.65%
2026-06-29	39.09	39.53	38.33	38.59	121,492	-1.25%
2026-06-26	37.6	39.26	37.36	39.08	428,494	+4.55%
2026-06-25	38.41	38.755	37.14	37.38	100,450	-3.26%
2026-06-24	39.49	39.99	38.504	38.64	109,245	-1.90%
2026-06-23	38.53	39.45	37.93	39.39	325,589	+2.95%
2026-06-22	37.76	38.715	37.46	38.26	104,186	+0.26%
2026-06-18	38.01	38.33	37.62	38.16	160,996	+0.66%
2026-06-17	38.32	38.795	37.4	37.91	134,776	-1.86%
2026-06-16	38.94	39.41	38.43	38.63	113,585	+0.10%
2026-06-15	40.27	40.74	38.51	38.59	168,993	-4.34%
2026-06-12	39.93	40.875	39.37	40.34	108,180	+1.74%
2026-06-11	40.01	40.01	38.36	39.65	194,045	-0.88%
2026-06-10	38.58	40.07	38.58	40	292,652	+3.92%
2026-06-09	37.9	38.61	37.9	38.49	152,266	+1.77%
2026-06-08	37.48	38.58	37.15	37.82	117,150	+0.77%
2026-06-05	37.76	38.4	37.26	37.53	114,523	-0.05%
2026-06-04	38.21	38.32	37.11	37.55	103,836	+0.62%
2026-06-03	39.1	39.16	37.24	37.32	296,925	-4.89%
2026-06-02	40.07	40.95	39.06	39.24	105,076	-3.14%
2026-06-01	41.07	41.79	40.42	40.51	104,623	-1.65%
2026-05-29	42.4	42.5	41.17	41.19	87,893	-3.06%
2026-05-28	43.45	44.15	42.27	42.49	182,628	-1.83%
2026-05-27	44.41	45.34	43.16	43.28	123,306	-2.08%
2026-05-26	43.37	44.57	43.28	44.2	94,637	+1.07%
2026-05-22	44.19	44.76	43.238	43.73	94,632	-0.36%
2026-05-21	44.36	44.53	43.29	43.89	68,606	-1.53%
2026-05-20	43.82	44.94	43.62	44.57	63,782	+1.13%
2026-05-19	43.35	44.235	43.1	44.07	62,964	+0.48%
2026-05-18	43.34	44.175	43.34	43.86	96,922	+1.48%
2026-05-15	43.92	44.51	42.78	43.22	134,368	-1.14%
2026-05-14	43.12	44.055	42.93	43.72	61,156	+1.41%
2026-05-13	43.03	43.75	42.58	43.11	76,948	-0.60%