Carriage Services, Inc. - CSV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	45.4	46.06	46.06	46.47	45.4	285,423
June 26, 2025	44.47	45.52	45.52	45.58	44.09	92,600
June 25, 2025	44.1	44.24	44.24	44.64	43.52	82,200
June 24, 2025	44.42	44.21	44.21	44.66	43.95	44,600
June 23, 2025	43.56	44.14	44.14	44.26	43.39	70,400
June 20, 2025	44.6	43.77	43.77	44.73	43.4	113,342
June 18, 2025	43.66	44.42	44.42	44.57	43.15	103,848
June 17, 2025	44.09	43.82	43.82	44.09	43.4	74,600
June 16, 2025	44.29	44.05	44.05	44.49	43.81	66,613
June 13, 2025	44.5	43.93	43.93	44.5	43.83	66,642
June 12, 2025	44.35	44.95	44.95	44.99	44.3	51,808
June 11, 2025	45.53	44.6	44.6	45.98	44.3	169,543
June 10, 2025	45.23	45.43	45.43	46.15	45.11	128,100
June 09, 2025	45.36	45.15	45.15	45.42	44.32	96,221
June 06, 2025	44.71	45.03	45.03	45.25	44.71	108,900
June 05, 2025	44.72	44.57	44.57	44.92	44.39	67,600
June 04, 2025	43.97	44.67	44.67	44.88	43.97	96,800
June 03, 2025	43.54	44.1	44.1	44.45	43.5	117,800
June 02, 2025	43.34	43.62	43.62	43.73	43.02	60,600
May 30, 2025	43.15	43.5	43.5	43.63	43.12	62,828
May 29, 2025	43.4	43.42	43.42	43.62	43.02	70,624
May 28, 2025	43.44	43.33	43.33	43.71	43.23	53,443
May 27, 2025	42.4	43.55	43.55	43.59	42.27	84,137
May 23, 2025	41.94	42.19	42.19	42.24	41.6	60,671
May 22, 2025	42.74	42.17	42.17	42.98	42.07	51,700
May 21, 2025	43	42.99	42.98	43.6	42.58	74,034
May 20, 2025	43.52	43.47	43.47	43.64	43.26	138,029
May 19, 2025	43.67	43.7	43.7	43.89	43.32	79,900
May 16, 2025	43.34	43.85	43.85	44.35	43.24	158,400
May 15, 2025	41.66	43.4	43.4	43.5	41.28	164,100
May 14, 2025	42.09	41.58	41.58	42.09	41.13	113,900
May 13, 2025	41.96	42.33	42.33	42.5	41.84	113,200
May 12, 2025	42.1	41.58	41.58	42.36	40.96	103,500
May 09, 2025	40.81	41.49	41.49	41.84	40.8	152,783
May 08, 2025	40.96	40.97	40.97	41.84	40.85	122,003
May 07, 2025	40.69	40.91	40.91	41.18	40.09	123,838
May 06, 2025	39.65	40.42	40.42	40.54	39.38	306,330
May 05, 2025	40.08	39.81	39.81	40.22	39.63	88,342
May 02, 2025	39.75	40.35	40.35	40.39	38.87	111,471
May 01, 2025	39.88	39.74	39.74	40.15	38.1	165,240
April 30, 2025	40.17	39.96	39.96	40.28	39.47	100,667
April 29, 2025	39.83	40.38	40.38	40.45	39.76	66,241
April 28, 2025	39.44	39.98	39.98	40.07	39.21	140,800
April 25, 2025	39.08	39.58	39.58	39.63	38.66	52,640
April 24, 2025	39.58	39.1	39.1	39.77	38.95	60,202
April 23, 2025	39.97	39.77	39.77	40.43	39.46	62,611
April 22, 2025	38.73	39.59	39.59	39.61	38.58	57,029
April 21, 2025	39.25	38.48	38.48	39.56	38.13	79,625
April 17, 2025	38.77	39.48	39.48	39.73	38.77	122,033
April 16, 2025	38.91	38.8	38.8	39.04	38.5	114,700
April 15, 2025	38.53	38.83	38.83	39.05	38.16	109,908
April 14, 2025	38.17	38.45	38.45	38.66	37.86	88,409
April 11, 2025	36.97	37.78	37.78	37.93	36.53	239,392
April 10, 2025	36.91	36.93	36.93	37.95	36.08	264,200
April 09, 2025	35.93	37.05	37.05	38.08	35.6	266,000
April 08, 2025	37.53	36.26	36.26	38.61	35.8	124,439
April 07, 2025	35.91	36.97	36.97	37.76	35.51	206,604
April 04, 2025	37.83	37.51	37.51	38.27	36.77	125,188
April 03, 2025	38.54	38.61	38.61	39.03	37.95	133,724
April 02, 2025	38.34	39.61	39.61	39.62	38.34	88,201

Carriage Services, Inc. (CSV) NYSE