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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.4	44.86	44.86	45.16	44.14	116,170
February 19, 2026	44.13	44.22	44.22	44.75	43.97	75,000
February 18, 2026	43.51	44.32	44.32	44.38	43.51	57,200
February 17, 2026	43.08	43.92	43.92	44.49	43.08	90,753
February 13, 2026	43.64	43.16	43.16	44.28	42.9	109,700
February 12, 2026	44.51	43.37	43.37	44.51	42.76	81,901
February 11, 2026	44.31	44.16	44.16	44.42	43.49	72,700
February 10, 2026	44.04	44.19	44.19	44.45	43.89	58,306
February 09, 2026	44.57	44.09	44.09	44.83	43.86	61,517
February 06, 2026	44.3	44.32	44.32	45	44.22	104,841
February 05, 2026	43.22	44.3	44.3	44.41	43.22	180,800
February 04, 2026	43.21	43.22	43.22	44	43	163,300
February 03, 2026	43.55	42.98	42.98	43.7	42.68	121,621
February 02, 2026	42.98	43.49	43.49	43.65	42.91	121,128
January 30, 2026	42.02	42.91	42.91	42.99	41.69	80,991
January 29, 2026	41.89	42.48	42.48	42.5	41.81	52,515
January 28, 2026	42	41.7	41.7	42.3	41.5	70,700
January 27, 2026	42.89	42.11	42.11	43.47	41.99	57,505
January 26, 2026	43.01	42.94	42.94	44.19	42.62	103,900
January 23, 2026	43	42.95	42.95	43.29	42.67	158,700
January 22, 2026	42.94	43.18	43.18	43.78	42.79	75,630
January 21, 2026	42.77	42.87	42.87	43.27	42.3	66,400
January 20, 2026	43.3	42.73	42.73	44.05	42.54	79,400
January 16, 2026	43.94	43.98	43.98	44.46	43.62	68,979
January 15, 2026	43.24	44.03	44.03	44.62	43.24	108,900
January 14, 2026	43.25	43.44	43.44	43.79	42.92	88,232
January 13, 2026	43.86	43.39	43.39	44.35	43.11	86,516
January 12, 2026	43.88	44	44	44.16	43.48	55,000
January 09, 2026	42.89	44.23	44.23	44.28	42.77	49,738
January 08, 2026	42.2	43.04	43.04	43.24	41.94	50,652
January 07, 2026	42.3	42.26	42.26	42.45	41.64	59,300
January 06, 2026	41.63	42.5	42.5	42.57	41.63	53,743
January 05, 2026	41.34	41.93	41.93	42.57	41.24	60,875
January 02, 2026	42.17	41.5	41.5	42.48	40.94	113,400
December 31, 2025	43.2	42.3	42.3	43.31	42.2	104,333
December 30, 2025	42.71	43.07	43.07	44.79	41.91	142,400
December 29, 2025	42.12	42.98	42.98	43.03	41.68	115,000
December 26, 2025	42.4	42.11	42.11	42.7	41.92	37,900
December 24, 2025	42.51	42.33	42.33	43.01	42.11	28,045
December 23, 2025	43.02	42.5	42.5	43.09	42.5	41,271
December 22, 2025	43.14	42.93	42.93	43.8	42.82	78,133
December 19, 2025	43.47	43.26	43.26	43.87	42.79	128,700
December 18, 2025	43.42	43.61	43.61	44.25	43.29	74,600
December 17, 2025	43.69	43.19	43.19	44.45	43.01	68,208
December 16, 2025	44.3	43.88	43.88	44.45	43.59	57,565
December 15, 2025	44.19	44.13	44.13	44.4	43.47	54,012
December 12, 2025	43.75	43.91	43.91	44.48	43.55	77,388
December 11, 2025	42.59	43.54	43.54	43.6	42.59	58,400
December 10, 2025	41.92	42.34	42.34	42.74	41.5	65,900
December 09, 2025	42	41.86	41.86	42.71	41.79	62,800
December 08, 2025	41.88	41.81	41.81	42.67	41.77	63,907
December 05, 2025	41.65	41.89	41.89	42.28	41.51	41,421
December 04, 2025	42.01	41.85	41.85	42.5	41.77	56,800
December 03, 2025	42.31	42.26	42.26	42.64	41.84	70,800
December 02, 2025	42.89	42.04	42.04	42.89	41.93	88,000
December 01, 2025	43.1	42.69	42.69	43.49	42.66	117,215
November 28, 2025	42.73	43.3	43.3	43.36	42.73	36,701
November 26, 2025	42.33	42.94	42.94	43.05	42.33	62,100
November 25, 2025	42.3	42.65	42.65	42.84	41.58	65,504
November 24, 2025	42.11	41.92	41.92	42.18	41.3	84,739

Carriage Services, Inc. (CSV) NYSE