Carriage Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	45.30	46.11	44.50	45.51	45.51	-1.22%	109,087
Feb 27, 2026	45.00	46.97	44.62	46.07	46.07	1.95%	138,811
Feb 26, 2026	44.16	46.13	43.51	45.19	45.19	2.52%	91,760
Feb 25, 2026	44.82	44.82	43.69	44.08	44.08	-0.99%	51,575
Feb 24, 2026	44.32	45.00	44.32	44.52	44.52	0.77%	56,901
Feb 23, 2026	44.75	44.76	43.96	44.18	44.18	-1.52%	68,108
Feb 20, 2026	44.40	45.16	44.14	44.86	44.86	1.45%	115,829
Feb 19, 2026	44.13	44.75	43.97	44.22	44.22	-0.23%	74,984
Feb 18, 2026	43.51	44.38	43.51	44.32	44.32	0.91%	56,699
Feb 17, 2026	43.08	44.49	43.08	43.92	43.92	1.76%	90,724
Feb 13, 2026	43.64	44.28	42.90	43.16	43.16	-0.48%	107,348
Feb 12, 2026	44.51	44.51	42.76	43.37	43.37	-1.79%	81,896
Feb 11, 2026	44.31	44.42	43.49	44.16	44.16	-0.07%	72,690
Feb 10, 2026	44.04	44.45	43.89	44.19	44.19	0.23%	58,306
Feb 9, 2026	44.57	44.83	43.86	44.09	44.09	-0.52%	61,489
Feb 6, 2026	44.30	45.00	44.22	44.32	44.32	0.05%	92,288
Feb 5, 2026	43.22	44.41	43.22	44.30	44.30	2.50%	180,760
Feb 4, 2026	43.21	44.00	43.00	43.22	43.22	0.56%	163,188
Feb 3, 2026	43.55	43.70	42.68	42.98	42.98	-1.17%	121,621
Feb 2, 2026	42.98	43.65	42.91	43.49	43.49	1.35%	121,092
Jan 30, 2026	42.02	42.99	41.69	42.91	42.80	1.01%	82,866
Jan 29, 2026	41.89	42.50	41.81	42.48	42.37	1.87%	52,515
Jan 28, 2026	42.00	42.30	41.50	41.70	41.59	-0.97%	70,679
Jan 27, 2026	42.89	43.47	41.99	42.11	42.00	-1.93%	64,644
Jan 26, 2026	43.01	44.19	42.62	42.94	42.83	-0.02%	103,868
Jan 23, 2026	43.00	43.29	42.67	42.95	42.84	-0.53%	158,665
Jan 22, 2026	42.94	43.78	42.79	43.18	43.07	0.72%	75,631
Jan 21, 2026	42.77	43.27	42.30	42.87	42.76	0.33%	66,358
Jan 20, 2026	43.30	44.05	42.54	42.73	42.62	-2.84%	79,363
Jan 16, 2026	43.94	44.46	43.62	43.98	43.86	-0.11%	71,691
Jan 15, 2026	43.24	44.62	43.24	44.03	43.91	1.36%	108,894
Jan 14, 2026	43.25	43.79	42.92	43.44	43.33	0.12%	88,232
Jan 13, 2026	43.86	44.35	43.11	43.39	43.28	-1.39%	86,516
Jan 12, 2026	43.88	44.16	43.48	44.00	43.88	-0.52%	54,975
Jan 9, 2026	42.89	44.28	42.77	44.23	44.11	2.76%	49,738
Jan 8, 2026	42.20	43.24	41.94	43.04	42.93	1.85%	50,652
Jan 7, 2026	42.30	42.45	41.64	42.26	42.15	-0.56%	59,276
Jan 6, 2026	41.63	42.57	41.63	42.50	42.39	1.36%	53,743
Jan 5, 2026	41.34	42.57	41.24	41.93	41.82	1.04%	60,875
Jan 2, 2026	42.17	42.48	40.94	41.50	41.39	-1.89%	113,395
Dec 31, 2025	43.20	43.31	42.20	42.30	42.19	-1.79%	104,333
Dec 30, 2025	42.71	44.79	41.91	43.07	42.96	0.21%	142,392
Dec 29, 2025	42.12	43.03	41.68	42.98	42.87	2.07%	114,978
Dec 26, 2025	42.40	42.70	41.92	42.11	42.00	-0.52%	37,890
Dec 24, 2025	42.51	43.01	42.11	42.33	42.22	-0.40%	28,045
Dec 23, 2025	43.02	43.09	42.50	42.50	42.39	-1.00%	41,271
Dec 22, 2025	43.14	43.80	42.82	42.93	42.82	-0.76%	78,133
Dec 19, 2025	43.47	43.87	42.79	43.26	43.15	-0.80%	128,697
Dec 18, 2025	43.42	44.25	43.29	43.61	43.50	0.97%	74,554
Dec 17, 2025	43.69	44.45	43.01	43.19	43.08	-1.57%	68,208
Dec 16, 2025	44.30	44.45	43.59	43.88	43.76	-0.57%	57,580
Dec 15, 2025	44.19	44.40	43.47	44.13	44.01	0.50%	54,012
Dec 12, 2025	43.75	44.48	43.55	43.91	43.79	0.85%	77,388
Dec 11, 2025	42.59	43.60	42.59	43.54	43.43	2.83%	58,355
Dec 10, 2025	41.92	42.74	41.50	42.34	42.23	1.15%	65,860
Dec 9, 2025	42.00	42.71	41.79	41.86	41.75	0.12%	62,781
Dec 8, 2025	41.88	42.67	41.77	41.81	41.70	-0.19%	63,907
Dec 5, 2025	41.65	42.29	41.51	41.89	41.78	0.10%	41,421
Dec 4, 2025	42.01	42.50	41.77	41.85	41.74	-0.97%	56,800
Dec 3, 2025	42.31	42.64	41.84	42.26	42.15	0.52%	70,817
Dec 2, 2025	42.89	42.89	41.93	42.04	41.93	-1.52%	87,953
Dec 1, 2025	43.10	43.49	42.66	42.69	42.58	-1.41%	117,215
Nov 28, 2025	42.73	43.36	42.73	43.30	43.19	0.84%	36,701
Nov 26, 2025	42.33	43.05	42.33	42.94	42.83	0.68%	62,050
Nov 25, 2025	42.30	42.84	41.58	42.65	42.54	1.74%	65,504
Nov 24, 2025	42.11	42.18	41.30	41.92	41.81	-0.95%	84,739
Nov 21, 2025	41.39	42.41	41.19	42.32	42.21	2.77%	73,249
Nov 20, 2025	41.24	41.72	41.03	41.18	41.07	0.22%	55,524
Nov 19, 2025	40.74	41.64	39.88	41.09	40.98	0.61%	85,246
Nov 18, 2025	40.69	41.29	40.00	40.84	40.73	0.27%	67,259
Nov 17, 2025	41.32	41.60	40.73	40.73	40.62	-1.36%	76,019
Nov 14, 2025	41.71	41.71	40.92	41.29	41.18	-0.67%	68,407
Nov 13, 2025	41.29	41.88	41.16	41.57	41.46	0.22%	58,329
Nov 12, 2025	41.52	41.99	41.23	41.48	41.37	-0.46%	67,406
Nov 11, 2025	41.47	41.80	41.00	41.67	41.56	0.80%	71,213
Nov 10, 2025	41.51	41.52	40.50	41.34	41.23	0.56%	74,458
Nov 7, 2025	41.87	42.07	40.72	41.11	41.00	-1.67%	98,034
Nov 6, 2025	42.00	43.07	39.88	41.81	41.70	-4.08%	170,110
Nov 5, 2025	43.00	43.59	42.41	43.59	43.48	1.58%	86,393
Nov 4, 2025	44.00	44.54	42.64	42.91	42.80	-2.68%	132,808
Nov 3, 2025	44.50	44.64	43.63	44.09	43.97	-1.36%	51,866
Oct 31, 2025	44.93	45.18	44.41	44.70	44.47	-0.82%	63,147
Oct 30, 2025	43.90	45.49	43.90	45.07	44.84	2.04%	95,757
Oct 29, 2025	44.63	44.87	43.90	44.17	43.94	-1.87%	67,979
Oct 28, 2025	45.70	45.70	44.93	45.01	44.78	-1.72%	41,800
Oct 27, 2025	45.44	45.89	45.21	45.80	45.56	0.73%	62,725
Oct 24, 2025	45.21	45.54	44.88	45.47	45.24	0.62%	69,689
Oct 23, 2025	45.06	45.62	44.76	45.19	44.96	-0.15%	144,706
Oct 22, 2025	45.66	46.00	44.94	45.26	45.03	-0.29%	52,935
Oct 21, 2025	45.02	45.50	44.95	45.39	45.16	0.89%	51,180
Oct 20, 2025	44.50	45.10	43.86	44.99	44.76	1.19%	76,027
Oct 17, 2025	44.09	45.19	43.99	44.46	44.23	0.75%	52,564
Oct 16, 2025	44.87	45.00	44.09	44.13	43.90	-2.04%	48,958
Oct 15, 2025	44.68	45.25	44.59	45.05	44.82	0.81%	59,915
Oct 14, 2025	44.00	45.05	43.81	44.69	44.46	1.34%	73,870
Oct 13, 2025	44.21	44.58	43.81	44.10	43.87	0.11%	72,383
Oct 10, 2025	45.10	45.10	43.90	44.05	43.82	-2.20%	77,191
Oct 9, 2025	45.51	45.51	44.43	45.04	44.81	-0.71%	41,800
Oct 8, 2025	45.76	45.89	45.33	45.36	45.13	-1.11%	56,740
Oct 7, 2025	47.00	47.19	45.86	45.87	45.63	-2.96%	72,843