Carriage Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	48.57	49.06	47.94	48.37	48.26	-0.68%	76,670
Apr 20, 2026	48.74	49.10	48.58	48.70	48.59	0.10%	92,531
Apr 17, 2026	48.37	49.00	48.03	48.65	48.54	1.71%	60,430
Apr 16, 2026	46.76	47.83	46.57	47.83	47.72	2.27%	62,375
Apr 15, 2026	47.33	47.63	46.54	46.77	46.66	-1.76%	78,784
Apr 14, 2026	47.80	48.04	47.34	47.61	47.50	-0.94%	45,716
Apr 13, 2026	47.92	48.67	47.71	48.06	47.95	-0.19%	93,339
Apr 10, 2026	48.33	48.33	47.31	48.15	48.04	-0.91%	82,056
Apr 9, 2026	47.17	49.16	47.09	48.59	48.48	2.29%	131,947
Apr 8, 2026	47.24	47.64	46.71	47.50	47.39	2.50%	85,845
Apr 7, 2026	45.70	46.60	45.62	46.34	46.23	1.33%	115,515
Apr 6, 2026	46.22	46.79	45.72	45.73	45.63	-1.61%	80,320
Apr 2, 2026	45.43	46.49	44.99	46.48	46.37	2.22%	113,422
Apr 1, 2026	45.86	46.23	45.41	45.47	45.37	-0.42%	50,705
Mar 31, 2026	45.10	45.84	44.69	45.66	45.56	1.85%	148,832
Mar 30, 2026	44.82	45.13	44.05	44.83	44.73	0.47%	98,959
Mar 27, 2026	44.50	45.08	43.82	44.62	44.52	-0.18%	195,228
Mar 26, 2026	43.89	45.24	43.89	44.70	44.60	1.43%	200,729
Mar 25, 2026	43.53	44.19	43.26	44.07	43.97	2.30%	113,021
Mar 24, 2026	42.90	43.41	42.23	43.08	42.98	-0.23%	55,331
Mar 23, 2026	42.21	43.65	42.08	43.18	43.08	3.67%	105,345
Mar 20, 2026	42.15	42.21	41.34	41.65	41.55	-1.07%	121,223
Mar 19, 2026	41.49	42.61	41.44	42.10	42.00	1.15%	110,732
Mar 18, 2026	42.37	43.19	41.49	41.62	41.52	-2.23%	84,576
Mar 17, 2026	42.76	43.22	42.41	42.57	42.47	0.21%	77,164
Mar 16, 2026	42.31	42.93	42.01	42.48	42.38	1.26%	66,457
Mar 13, 2026	42.16	42.27	41.40	41.95	41.85	0.19%	87,622
Mar 12, 2026	42.38	42.77	41.77	41.87	41.77	-2.04%	62,233
Mar 11, 2026	43.11	43.64	42.50	42.74	42.64	-0.74%	89,148
Mar 10, 2026	42.89	43.87	42.86	43.06	42.96	-0.35%	81,037
Mar 9, 2026	42.87	43.36	41.56	43.21	43.11	-0.55%	120,470
Mar 6, 2026	43.50	43.70	42.69	43.45	43.35	-1.23%	91,467
Mar 5, 2026	44.72	44.81	43.87	43.99	43.89	-2.35%	68,740
Mar 4, 2026	45.46	45.69	44.99	45.05	44.95	-1.14%	110,687
Mar 3, 2026	44.87	46.15	44.69	45.57	45.47	0.13%	91,408
Mar 2, 2026	45.30	46.11	44.50	45.51	45.41	-1.22%	109,519
Feb 27, 2026	45.00	46.97	44.62	46.07	45.96	1.95%	140,001
Feb 26, 2026	44.16	46.13	43.51	45.19	45.09	2.52%	93,671
Feb 25, 2026	44.82	44.82	43.69	44.08	43.98	-0.99%	52,089
Feb 24, 2026	44.32	45.00	44.32	44.52	44.42	0.77%	57,238
Feb 23, 2026	44.75	44.76	43.96	44.18	44.08	-1.52%	68,213
Feb 20, 2026	44.40	45.16	44.14	44.86	44.76	1.45%	116,170
Feb 19, 2026	44.13	44.75	43.97	44.22	44.12	-0.23%	74,984
Feb 18, 2026	43.51	44.38	43.51	44.32	44.22	0.91%	57,188
Feb 17, 2026	43.08	44.49	43.08	43.92	43.82	1.76%	90,753
Feb 13, 2026	43.64	44.28	42.90	43.16	43.06	-0.48%	109,698
Feb 12, 2026	44.51	44.51	42.76	43.37	43.27	-1.79%	81,901
Feb 11, 2026	44.31	44.42	43.49	44.16	44.06	-0.07%	72,692
Feb 10, 2026	44.04	44.45	43.89	44.19	44.09	0.23%	58,306
Feb 9, 2026	44.57	44.83	43.86	44.09	43.99	-0.52%	61,517
Feb 6, 2026	44.30	45.00	44.22	44.32	44.22	0.05%	104,841
Feb 5, 2026	43.22	44.41	43.22	44.30	44.20	2.50%	180,776
Feb 4, 2026	43.21	44.00	43.00	43.22	43.12	0.56%	163,288
Feb 3, 2026	43.55	43.70	42.68	42.98	42.88	-1.17%	121,621