Carriage Services, Inc. (CSV) NYSE

39.24

-1.27(-3.14%)

Updated at June 02 04:00PM

Currency In USD

CSV Historical Return

If you invested $1000 in Carriage Services, Inc. (CSV) 10 years ago, it would be worth $1,867.21 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,097.34, while $1000 invested 1 year ago would be worth $906.21. This corresponds to total returns of 86.72%, 9.73%, -9.38%, respectively, with annualized returns of 6.44%, 1.87%, -9.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CSV Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 02, 202640.0739.2439.2440.9539.06104,606
June 01, 202641.0740.5140.5141.7940.42104,613
May 29, 202642.441.1941.1942.541.1787,825
May 28, 202643.4542.4942.4944.1542.27182,287
May 27, 202644.4143.2843.2845.3443.16123,044
May 26, 202643.3744.244.244.5743.2982,126
May 22, 202644.1943.7343.7344.7643.2494,632
May 21, 202644.3643.8943.8944.5343.2968,582
May 20, 202643.8244.5744.5744.9443.6263,782
May 19, 202643.3544.0744.0744.2443.162,965
May 18, 202643.3443.8643.8644.1843.3496,922
May 15, 202643.9243.2243.2244.5142.78134,368
May 14, 202643.1243.7243.7244.0642.9361,000
May 13, 202643.0343.1143.1143.7542.5876,062
May 12, 202644.8943.3743.3744.8943.3174,324
May 11, 202645.4844.7544.7546.3644.774,564
May 08, 202644.8845.4645.4645.9944.1384,580
May 07, 202643.9544.644.646.3741.51336,979
May 06, 202648.0746.5746.5748.4145.85140,731
May 05, 202647.1247.4847.4847.7546.8269,336
May 04, 202648.747.2647.2649.0347.25176,467
May 01, 202649.349.1949.1949.4948.658,564
April 30, 202648.9649.149.149.9348.4168,323
April 29, 202649.8149.1749.1749.9948.7356,228
April 28, 202651.9550.2250.2252.150.2164,330
April 27, 202650.9551.6551.6552.0250.95134,487
April 24, 202650.4851.2551.2552.150.23129,403
April 23, 202648.2750.4850.4850.8548.27146,448
April 22, 202648.4348.1548.1548.9748.1247,477
April 21, 202648.5748.3748.3749.0647.9476,644
April 20, 202648.7448.748.749.148.5892,050
April 17, 202648.3748.6548.654948.0360,430
April 16, 202646.7647.8347.8347.8346.5762,369
April 15, 202647.3346.7746.7747.6346.5478,784
April 14, 202647.847.6147.6148.0447.3445,690
April 13, 202647.9248.0648.0648.6747.7193,339
April 10, 202648.3348.1548.1548.3347.3179,405
April 09, 202647.1748.5948.5949.1647.08116,149
April 08, 202647.2447.547.547.6446.7284,380
April 07, 202645.746.3446.3446.645.62115,515
April 06, 202646.2245.7345.7346.7945.7280,320
April 02, 202645.4346.4846.4846.4944.99113,419
April 01, 202645.8645.4745.4746.2345.4148,913
March 31, 202645.145.6645.6645.8444.69148,826
March 30, 202644.8244.8344.8345.144.0597,000
March 27, 202644.544.6244.6245.0843.82194,996
March 26, 202643.8944.744.745.2443.89200,083
March 25, 202643.5344.0744.0744.1943.26109,189
March 24, 202642.943.0843.0843.4142.2355,331
March 23, 202642.2143.1843.1843.6542.08105,287
March 20, 202642.1541.6541.6542.2141.34118,833
March 19, 202641.4942.142.142.5741.44106,860
March 18, 202642.3741.6241.6243.1941.4984,576
March 17, 202642.7642.5742.5743.2242.4177,162
March 16, 202642.3142.4842.4842.8842.0154,645
March 13, 202642.1641.9541.9542.2741.487,622
March 12, 202642.3841.8741.8742.7741.7761,244
March 11, 202643.1142.7442.7443.6442.589,146
March 10, 202642.8943.0643.0643.8742.8681,037
March 09, 202642.8743.2143.2143.3641.56120,470