Carriage Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	51.95	52.10	50.21	50.22	50.22	-2.77%	64,330
Apr 27, 2026	50.95	52.02	50.95	51.65	51.65	0.78%	134,487
Apr 24, 2026	50.48	52.10	50.23	51.25	51.25	1.53%	129,403
Apr 23, 2026	48.27	50.85	48.27	50.48	50.48	4.84%	146,446
Apr 22, 2026	48.43	48.97	48.12	48.15	48.15	-0.45%	47,479
Apr 21, 2026	48.57	49.06	47.94	48.37	48.37	-0.68%	76,650
Apr 20, 2026	48.74	49.10	48.58	48.70	48.70	0.10%	92,050
Apr 17, 2026	48.37	49.00	48.03	48.65	48.65	1.71%	60,430
Apr 16, 2026	46.76	47.83	46.57	47.83	47.83	2.27%	62,369
Apr 15, 2026	47.33	47.63	46.54	46.77	46.77	-1.76%	78,782
Apr 14, 2026	47.80	48.04	47.34	47.61	47.61	-0.94%	45,690
Apr 13, 2026	47.92	48.67	47.71	48.06	48.06	-0.19%	93,336
Apr 10, 2026	48.33	48.33	47.31	48.15	48.15	-0.91%	79,405
Apr 9, 2026	47.17	49.16	47.09	48.59	48.59	2.29%	131,934
Apr 8, 2026	47.24	47.64	46.71	47.50	47.50	2.50%	85,844
Apr 7, 2026	45.70	46.60	45.62	46.34	46.34	1.33%	115,514
Apr 6, 2026	46.22	46.79	45.72	45.73	45.73	-1.61%	80,317
Apr 2, 2026	45.43	46.49	44.99	46.48	46.48	2.22%	113,419
Apr 1, 2026	45.86	46.23	45.41	45.47	45.47	-0.42%	48,913
Mar 31, 2026	45.10	45.84	44.69	45.66	45.66	1.85%	148,832
Mar 30, 2026	44.82	45.13	44.05	44.83	44.83	0.47%	98,953
Mar 27, 2026	44.50	45.08	43.82	44.62	44.62	-0.18%	194,996
Mar 26, 2026	43.89	45.24	43.89	44.70	44.70	1.43%	200,488
Mar 25, 2026	43.53	44.19	43.26	44.07	44.07	2.30%	109,189
Mar 24, 2026	42.90	43.41	42.23	43.08	43.08	-0.23%	55,331
Mar 23, 2026	42.21	43.65	42.08	43.18	43.18	3.67%	105,282
Mar 20, 2026	42.15	42.21	41.34	41.65	41.65	-1.07%	114,275
Mar 19, 2026	41.49	42.61	41.44	42.10	42.10	1.15%	108,774
Mar 18, 2026	42.37	43.19	41.49	41.62	41.62	-2.23%	84,576
Mar 17, 2026	42.76	43.22	42.41	42.57	42.57	0.21%	77,162
Mar 16, 2026	42.31	42.93	42.01	42.48	42.48	1.26%	66,454
Mar 13, 2026	42.16	42.27	41.40	41.95	41.95	0.19%	87,622
Mar 12, 2026	42.38	42.77	41.77	41.87	41.87	-2.04%	61,244
Mar 11, 2026	43.11	43.64	42.50	42.74	42.74	-0.74%	89,146
Mar 10, 2026	42.89	43.87	42.86	43.06	43.06	-0.35%	81,037
Mar 9, 2026	42.87	43.36	41.56	43.21	43.21	-0.55%	120,469
Mar 6, 2026	43.50	43.70	42.69	43.45	43.45	-1.23%	91,467
Mar 5, 2026	44.72	44.81	43.87	43.99	43.99	-2.35%	68,650
Mar 4, 2026	45.46	45.69	44.99	45.05	45.05	-1.14%	109,678
Mar 3, 2026	44.87	46.15	44.69	45.57	45.57	0.13%	91,381
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