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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	45.23	45.16	45.16	45.61	44.85	48,690
August 20, 2025	45.96	45.13	45.13	46.24	45.09	67,058
August 19, 2025	45.62	45.81	45.81	46.3	45.57	65,100
August 18, 2025	45.89	45.43	45.43	46.14	45.34	84,816
August 15, 2025	46.66	45.89	45.89	46.68	45.76	135,000
August 14, 2025	47.58	46.5	46.5	47.67	45.9	284,478
August 13, 2025	48.16	47.94	47.94	48.55	47.72	215,904
August 12, 2025	47.62	48.29	48.29	48.64	47.62	121,916
August 11, 2025	48.42	47.49	47.49	48.96	47.04	164,500
August 08, 2025	48.69	48.16	48.16	49.41	48.1	151,000
August 07, 2025	44.9	47.95	47.95	48.41	44.9	246,900
August 06, 2025	45.1	46.21	46.21	46.85	45.1	102,918
August 05, 2025	45.46	45.51	45.51	46.15	45.42	73,467
August 04, 2025	45.45	45.48	45.48	46.19	45.14	63,335
August 01, 2025	44.73	45.22	45.22	45.54	44.37	81,100
July 31, 2025	44.31	44.92	44.92	45.36	44.31	72,533
July 30, 2025	44.75	44.77	44.77	45.5	44.51	61,146
July 29, 2025	45.67	44.88	44.88	45.69	44.72	51,390
July 28, 2025	45.18	45.4	45.4	45.66	44.93	56,928
July 25, 2025	45.64	45.18	45.18	45.65	44.84	68,500
July 24, 2025	45.72	45.29	45.29	45.98	45.21	75,039
July 23, 2025	46.72	46.05	46.05	46.72	45.82	67,800
July 22, 2025	45.86	46.42	46.42	46.74	45.86	83,315
July 21, 2025	46.68	45.79	45.79	47.25	45.76	76,234
July 18, 2025	46.9	46.61	46.61	47.48	46.02	90,616
July 17, 2025	47.01	46.81	46.81	47.07	46.34	52,600
July 16, 2025	46.19	46.76	46.76	46.82	45.87	59,600
July 15, 2025	46.85	45.81	45.81	47	45.81	101,213
July 14, 2025	46.44	46.93	46.93	46.93	46	61,700
July 11, 2025	46.73	46.4	46.4	46.93	46.04	57,800
July 10, 2025	46.64	46.84	46.84	47.21	46.64	84,300
July 09, 2025	46.59	46.85	46.85	46.89	46.24	60,800
July 08, 2025	46.27	46.43	46.43	46.95	45.75	67,000
July 07, 2025	46.83	46.26	46.26	47.48	46.18	72,743
July 03, 2025	46.66	46.91	46.91	47.09	46.47	65,400
July 02, 2025	46.25	46.45	46.45	46.51	45.75	57,726
July 01, 2025	45.7	46.11	46.11	46.46	45.54	59,826
June 30, 2025	46.13	45.74	45.74	46.43	45.53	108,400
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

Carriage Services, Inc. (CSV) NYSE