Carriage Services, Inc. (CSV)
NYSE: CSV · Real-Time Price · USD
41.89
+0.04 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
Carriage Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.65 | 42.29 | 41.51 | 41.89 | 41.89 | 0.10% | 41,392 |
| Dec 4, 2025 | 42.01 | 42.50 | 41.77 | 41.85 | 41.85 | -0.97% | 56,800 |
| Dec 3, 2025 | 42.31 | 42.64 | 41.84 | 42.26 | 42.26 | 0.52% | 70,814 |
| Dec 2, 2025 | 42.89 | 42.89 | 41.93 | 42.04 | 42.04 | -1.52% | 87,953 |
| Dec 1, 2025 | 43.10 | 43.49 | 42.66 | 42.69 | 42.69 | -1.41% | 90,726 |
| Nov 28, 2025 | 42.73 | 43.36 | 42.73 | 43.30 | 43.30 | 0.84% | 36,699 |
| Nov 26, 2025 | 42.33 | 43.05 | 42.33 | 42.94 | 42.94 | 0.68% | 62,030 |
| Nov 25, 2025 | 42.30 | 42.84 | 41.58 | 42.65 | 42.65 | 1.74% | 65,504 |
| Nov 24, 2025 | 42.11 | 42.18 | 41.30 | 41.92 | 41.92 | -0.95% | 84,615 |
| Nov 21, 2025 | 41.39 | 42.41 | 41.19 | 42.32 | 42.32 | 2.77% | 73,249 |
| Nov 20, 2025 | 41.24 | 41.72 | 41.03 | 41.18 | 41.18 | 0.22% | 55,521 |
| Nov 19, 2025 | 40.74 | 41.64 | 39.88 | 41.09 | 41.09 | 0.61% | 85,246 |
| Nov 18, 2025 | 40.69 | 41.29 | 40.00 | 40.84 | 40.84 | 0.27% | 67,259 |
| Nov 17, 2025 | 41.32 | 41.60 | 40.73 | 40.73 | 40.73 | -1.36% | 76,019 |
| Nov 14, 2025 | 41.71 | 41.71 | 40.92 | 41.29 | 41.29 | -0.67% | 68,407 |
| Nov 13, 2025 | 41.29 | 41.88 | 41.16 | 41.57 | 41.57 | 0.22% | 58,329 |
| Nov 12, 2025 | 41.52 | 41.99 | 41.23 | 41.48 | 41.48 | -0.46% | 67,406 |
| Nov 11, 2025 | 41.47 | 41.80 | 41.00 | 41.67 | 41.67 | 0.80% | 71,213 |
| Nov 10, 2025 | 41.51 | 41.52 | 40.50 | 41.34 | 41.34 | 0.56% | 74,458 |
| Nov 7, 2025 | 41.87 | 42.07 | 40.72 | 41.11 | 41.11 | -1.67% | 98,034 |
| Nov 6, 2025 | 42.00 | 43.07 | 39.88 | 41.81 | 41.81 | -4.08% | 170,110 |
| Nov 5, 2025 | 43.00 | 43.59 | 42.41 | 43.59 | 43.59 | 1.58% | 86,393 |
| Nov 4, 2025 | 44.00 | 44.54 | 42.64 | 42.91 | 42.91 | -2.68% | 132,808 |
| Nov 3, 2025 | 44.50 | 44.64 | 43.63 | 44.09 | 44.09 | -1.36% | 51,866 |
| Oct 31, 2025 | 44.93 | 45.18 | 44.41 | 44.70 | 44.59 | -0.82% | 63,147 |
| Oct 30, 2025 | 43.90 | 45.49 | 43.90 | 45.07 | 44.96 | 2.04% | 95,757 |
| Oct 29, 2025 | 44.63 | 44.87 | 43.90 | 44.17 | 44.06 | -1.87% | 67,979 |
| Oct 28, 2025 | 45.70 | 45.70 | 44.93 | 45.01 | 44.90 | -1.72% | 41,800 |
| Oct 27, 2025 | 45.44 | 45.89 | 45.21 | 45.80 | 45.68 | 0.73% | 62,725 |
| Oct 24, 2025 | 45.21 | 45.54 | 44.88 | 45.47 | 45.36 | 0.62% | 69,689 |
| Oct 23, 2025 | 45.06 | 45.62 | 44.76 | 45.19 | 45.08 | -0.15% | 144,706 |
| Oct 22, 2025 | 45.66 | 46.00 | 44.94 | 45.26 | 45.15 | -0.29% | 52,935 |
| Oct 21, 2025 | 45.02 | 45.50 | 44.95 | 45.39 | 45.28 | 0.89% | 51,180 |
| Oct 20, 2025 | 44.50 | 45.10 | 43.86 | 44.99 | 44.88 | 1.19% | 76,027 |
| Oct 17, 2025 | 44.09 | 45.19 | 43.99 | 44.46 | 44.35 | 0.75% | 52,564 |
| Oct 16, 2025 | 44.87 | 45.00 | 44.09 | 44.13 | 44.02 | -2.04% | 48,958 |
| Oct 15, 2025 | 44.68 | 45.25 | 44.59 | 45.05 | 44.94 | 0.81% | 59,915 |
| Oct 14, 2025 | 44.00 | 45.05 | 43.81 | 44.69 | 44.58 | 1.34% | 73,870 |
| Oct 13, 2025 | 44.21 | 44.58 | 43.81 | 44.10 | 43.99 | 0.11% | 72,383 |
| Oct 10, 2025 | 45.10 | 45.10 | 43.90 | 44.05 | 43.94 | -2.20% | 77,191 |
| Oct 9, 2025 | 45.51 | 45.51 | 44.43 | 45.04 | 44.93 | -0.71% | 41,800 |
| Oct 8, 2025 | 45.76 | 45.89 | 45.33 | 45.36 | 45.25 | -1.11% | 56,740 |
| Oct 7, 2025 | 47.00 | 47.19 | 45.86 | 45.87 | 45.75 | -2.96% | 72,843 |
| Oct 6, 2025 | 47.61 | 47.92 | 47.03 | 47.27 | 47.15 | -1.19% | 64,534 |
| Oct 3, 2025 | 46.87 | 48.40 | 46.78 | 47.84 | 47.72 | 1.98% | 106,365 |
| Oct 2, 2025 | 45.06 | 48.20 | 44.88 | 46.91 | 46.79 | 5.72% | 251,926 |
| Oct 1, 2025 | 44.23 | 44.59 | 43.72 | 44.37 | 44.26 | -0.38% | 90,914 |
| Sep 30, 2025 | 45.11 | 45.26 | 44.33 | 44.54 | 44.43 | -1.29% | 64,679 |
| Sep 29, 2025 | 45.19 | 45.66 | 44.45 | 45.12 | 45.01 | 0.02% | 74,295 |
| Sep 26, 2025 | 44.35 | 45.38 | 44.27 | 45.11 | 45.00 | 1.37% | 81,508 |
| Sep 25, 2025 | 44.67 | 44.87 | 44.19 | 44.50 | 44.39 | -0.60% | 54,917 |
| Sep 24, 2025 | 45.17 | 45.32 | 44.60 | 44.77 | 44.66 | -0.27% | 65,753 |
| Sep 23, 2025 | 45.35 | 45.59 | 44.37 | 44.89 | 44.78 | -0.95% | 150,980 |
| Sep 22, 2025 | 44.19 | 45.70 | 43.63 | 45.32 | 45.21 | 3.00% | 114,177 |
| Sep 19, 2025 | 44.62 | 44.69 | 43.75 | 44.00 | 43.89 | -1.10% | 331,165 |
| Sep 18, 2025 | 43.20 | 45.11 | 43.20 | 44.49 | 44.38 | 3.15% | 246,982 |
| Sep 17, 2025 | 43.27 | 44.32 | 43.06 | 43.13 | 43.02 | 0.42% | 87,718 |
| Sep 16, 2025 | 42.53 | 43.25 | 42.53 | 42.95 | 42.84 | 0.61% | 69,649 |
| Sep 15, 2025 | 42.83 | 43.11 | 42.53 | 42.69 | 42.58 | - | 76,775 |
| Sep 12, 2025 | 42.30 | 43.02 | 42.09 | 42.69 | 42.58 | -0.12% | 77,639 |
| Sep 11, 2025 | 41.50 | 42.74 | 41.50 | 42.74 | 42.63 | 2.86% | 130,384 |
| Sep 10, 2025 | 42.22 | 42.42 | 41.38 | 41.55 | 41.45 | -2.56% | 121,151 |
| Sep 9, 2025 | 43.17 | 43.25 | 42.53 | 42.64 | 42.53 | -1.75% | 87,253 |
| Sep 8, 2025 | 42.81 | 43.71 | 42.72 | 43.40 | 43.29 | 1.54% | 93,651 |
| Sep 5, 2025 | 43.12 | 43.89 | 42.47 | 42.74 | 42.63 | -1.29% | 88,003 |
| Sep 4, 2025 | 42.73 | 43.38 | 42.49 | 43.30 | 43.19 | 2.07% | 86,580 |
| Sep 3, 2025 | 42.50 | 42.84 | 42.19 | 42.42 | 42.31 | -0.38% | 75,229 |
| Sep 2, 2025 | 43.35 | 43.64 | 42.56 | 42.58 | 42.47 | -2.74% | 86,960 |
| Aug 29, 2025 | 44.15 | 44.73 | 43.58 | 43.78 | 43.67 | -0.23% | 185,234 |
| Aug 28, 2025 | 44.51 | 44.55 | 43.45 | 43.88 | 43.77 | -1.39% | 119,931 |
| Aug 27, 2025 | 44.60 | 44.95 | 44.32 | 44.50 | 44.39 | -0.74% | 93,522 |
| Aug 26, 2025 | 44.54 | 45.21 | 44.54 | 44.83 | 44.72 | 0.67% | 87,030 |
| Aug 25, 2025 | 45.63 | 45.79 | 44.52 | 44.53 | 44.42 | -2.33% | 105,898 |
| Aug 22, 2025 | 45.40 | 46.39 | 45.40 | 45.59 | 45.48 | 0.95% | 77,570 |
| Aug 21, 2025 | 45.23 | 45.61 | 44.85 | 45.16 | 45.05 | 0.07% | 66,615 |
| Aug 20, 2025 | 45.96 | 46.24 | 45.09 | 45.13 | 45.02 | -1.48% | 67,058 |
| Aug 19, 2025 | 45.62 | 46.30 | 45.57 | 45.81 | 45.69 | 0.84% | 65,077 |
| Aug 18, 2025 | 45.89 | 46.14 | 45.34 | 45.43 | 45.32 | -1.00% | 84,816 |
| Aug 15, 2025 | 46.66 | 46.68 | 45.76 | 45.89 | 45.77 | -1.31% | 134,989 |
| Aug 14, 2025 | 47.58 | 47.67 | 45.90 | 46.50 | 46.38 | -3.00% | 284,478 |
| Aug 13, 2025 | 48.16 | 48.55 | 47.72 | 47.94 | 47.82 | -0.72% | 215,904 |
| Aug 12, 2025 | 47.62 | 48.64 | 47.62 | 48.29 | 48.17 | 1.68% | 121,916 |
| Aug 11, 2025 | 48.42 | 48.96 | 47.04 | 47.49 | 47.37 | -1.39% | 164,479 |
| Aug 8, 2025 | 48.69 | 49.41 | 48.10 | 48.16 | 48.04 | 0.44% | 150,995 |
| Aug 7, 2025 | 44.90 | 48.41 | 44.90 | 47.95 | 47.83 | 3.77% | 246,858 |
| Aug 6, 2025 | 45.10 | 46.85 | 45.10 | 46.21 | 46.09 | 1.54% | 102,918 |
| Aug 5, 2025 | 45.46 | 46.15 | 45.42 | 45.51 | 45.40 | 0.07% | 73,467 |
| Aug 4, 2025 | 45.45 | 46.19 | 45.14 | 45.48 | 45.37 | 0.57% | 63,335 |
| Aug 1, 2025 | 44.73 | 45.54 | 44.37 | 45.22 | 44.99 | 0.67% | 81,082 |
| Jul 31, 2025 | 44.31 | 45.36 | 44.31 | 44.92 | 44.70 | 0.34% | 72,533 |
| Jul 30, 2025 | 44.75 | 45.50 | 44.51 | 44.77 | 44.55 | -0.25% | 61,146 |
| Jul 29, 2025 | 45.67 | 45.69 | 44.72 | 44.88 | 44.66 | -1.15% | 51,390 |
| Jul 28, 2025 | 45.18 | 45.66 | 44.93 | 45.40 | 45.17 | 0.49% | 56,928 |
| Jul 25, 2025 | 45.64 | 45.65 | 44.84 | 45.18 | 44.95 | -0.24% | 68,488 |
| Jul 24, 2025 | 45.72 | 45.98 | 45.21 | 45.29 | 45.06 | -1.65% | 75,039 |
| Jul 23, 2025 | 46.72 | 46.72 | 45.82 | 46.05 | 45.82 | -0.80% | 67,785 |
| Jul 22, 2025 | 45.86 | 46.74 | 45.86 | 46.42 | 46.19 | 1.38% | 83,315 |
| Jul 21, 2025 | 46.68 | 47.25 | 45.76 | 45.79 | 45.56 | -1.76% | 76,234 |
| Jul 18, 2025 | 46.90 | 47.48 | 46.02 | 46.61 | 46.38 | -0.43% | 90,616 |
| Jul 17, 2025 | 47.01 | 47.07 | 46.34 | 46.81 | 46.58 | 0.11% | 52,570 |