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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 01, 2025	38.6	38.68	38.68	39.01	38.37	72,112
March 31, 2025	38.48	38.75	38.75	39.15	38.32	120,500
March 28, 2025	38.88	38.81	38.81	38.94	38.39	82,230
March 27, 2025	38.52	38.84	38.84	38.95	38.44	61,919
March 26, 2025	38.16	38.59	38.59	38.77	38.05	79,900
March 25, 2025	38.65	38.13	38.13	38.81	37.95	48,400
March 24, 2025	38.71	38.46	38.46	38.77	38.16	88,200
March 21, 2025	38.1	38.3	38.3	38.37	37.87	170,455
March 20, 2025	38.19	38.32	38.32	38.62	38.11	102,900
March 19, 2025	38.45	38.56	38.56	38.83	38	128,400
March 18, 2025	37.86	38.42	38.42	38.84	37.86	144,357
March 17, 2025	37.42	37.92	37.92	38.06	37.39	84,036
March 14, 2025	37.37	37.64	37.64	38.05	37.16	98,800
March 13, 2025	37.61	37.15	37.15	37.77	37.05	76,030
March 12, 2025	37.97	37.48	37.48	38.08	37.18	98,503
March 11, 2025	38.92	38.02	38.02	39.09	37.72	130,900
March 10, 2025	38.34	39	39	39.41	38.34	192,123
March 07, 2025	38.35	38.59	38.59	38.99	37.83	107,193
March 06, 2025	38.25	38.52	38.52	38.67	37.92	109,501
March 05, 2025	38.78	38.48	38.48	39.25	38.08	97,527
March 04, 2025	39.21	38.78	38.78	39.3	38.14	193,800
March 03, 2025	40.1	39.73	39.73	40.63	39.62	239,006
February 28, 2025	39.92	40.11	40.11	40.29	39.37	134,926
February 27, 2025	40.5	39.68	39.68	40.88	37.67	312,939
February 26, 2025	40.67	41.17	41.17	41.22	40.67	73,320
February 25, 2025	40.97	40.91	40.91	41.22	40.83	81,407
February 24, 2025	41.09	40.7	40.7	41.25	40.7	86,400
February 21, 2025	41.42	40.75	40.75	41.42	40.66	99,182
February 20, 2025	41.24	41	41	41.25	40.51	79,900
February 19, 2025	40.91	41.54	41.54	41.63	40.89	102,500
February 18, 2025	41.22	40.95	40.95	41.35	40.83	73,861
February 14, 2025	42.44	41.2	41.2	42.51	40.83	164,100
February 13, 2025	41.21	42.2	42.2	42.75	41.2	154,319
February 12, 2025	40.78	40.8	40.8	41.11	40.42	119,100

Carriage Services, Inc. (CSV) NYSE