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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	41.52	41.48	41.48	41.99	41.23	67,400
November 11, 2025	41.47	41.67	41.67	41.8	41	71,200
November 10, 2025	41.51	41.34	41.34	41.52	40.5	74,400
November 07, 2025	41.87	41.11	41.11	42.07	40.72	97,128
November 06, 2025	42	41.81	41.81	43.07	39.88	170,110
November 05, 2025	43	43.59	43.59	43.59	42.41	86,400
November 04, 2025	44	42.91	42.91	44.54	42.69	116,202
November 03, 2025	44.5	44.09	44.09	44.64	43.63	51,900
October 31, 2025	44.93	44.7	44.7	45.18	44.41	45,365
October 30, 2025	43.9	45.07	45.07	45.49	43.9	95,800
October 29, 2025	44.63	44.17	44.17	44.87	43.9	67,979
October 28, 2025	45.7	45.01	45.01	45.7	44.93	41,800
October 27, 2025	45.44	45.8	45.8	45.89	45.21	62,725
October 24, 2025	45.21	45.47	45.47	45.54	44.88	69,700
October 23, 2025	45.06	45.19	45.19	45.62	44.76	144,706
October 22, 2025	45.66	45.26	45.26	46	44.94	52,935
October 21, 2025	45.02	45.39	45.39	45.5	44.95	51,200
October 20, 2025	44.5	44.99	44.99	45.1	43.86	76,027
October 17, 2025	44.09	44.46	44.46	45.19	43.99	52,600
October 16, 2025	44.87	44.13	44.13	45	44.09	49,000
October 15, 2025	44.68	45.05	45.05	45.25	44.59	59,915
October 14, 2025	44	44.69	44.69	45.05	43.81	73,900
October 13, 2025	44.21	44.1	44.1	44.58	43.81	72,400
October 10, 2025	45.1	44.05	44.05	45.1	43.9	77,200
October 09, 2025	45.51	45.04	45.04	45.51	44.43	41,800
October 08, 2025	45.76	45.36	45.36	45.89	45.33	56,740
October 07, 2025	47	45.87	45.87	47.19	45.86	72,843
October 06, 2025	47.61	47.27	47.27	47.92	47.03	64,534
October 03, 2025	46.87	47.84	47.84	48.4	46.78	106,400
October 02, 2025	45.06	46.91	46.91	48.2	45.06	251,926
October 01, 2025	44.23	44.37	44.37	44.59	43.72	90,914
September 30, 2025	45.11	44.54	44.54	45.26	44.33	64,700
September 29, 2025	45.19	45.12	45.12	45.66	44.45	74,300
September 26, 2025	44.35	45.11	45.11	45.38	44.27	81,508
September 25, 2025	44.67	44.5	44.5	44.87	44.19	54,917
September 24, 2025	45.17	44.77	44.77	45.32	44.6	65,800
September 23, 2025	45.35	44.89	44.89	45.59	44.37	151,000
September 22, 2025	44.19	45.32	45.32	45.7	43.63	114,200
September 19, 2025	44.62	44	44	44.69	43.75	331,200
September 18, 2025	43.2	44.49	44.49	45.11	43.2	247,000
September 17, 2025	43.27	43.13	43.13	44.32	43.06	87,718
September 16, 2025	42.53	42.95	42.95	43.25	42.53	69,649
September 15, 2025	42.83	42.69	42.69	43.11	42.53	76,800
September 12, 2025	42.3	42.69	42.69	43.02	42.09	77,639
September 11, 2025	41.5	42.74	42.74	42.74	41.5	130,400
September 10, 2025	42.22	41.55	41.55	42.42	41.38	121,200
September 09, 2025	43.17	42.64	42.64	43.25	42.53	87,300
September 08, 2025	42.81	43.4	43.4	43.71	42.72	93,700
September 05, 2025	43.12	42.74	42.74	43.89	42.47	88,003
September 04, 2025	42.73	43.3	43.3	43.38	42.49	86,543
September 03, 2025	42.5	42.42	42.42	42.84	42.19	75,229
September 02, 2025	43.35	42.58	42.58	43.64	42.56	87,000
August 29, 2025	44.15	43.78	43.78	44.73	43.58	185,234
August 28, 2025	44.51	43.88	43.88	44.55	43.45	119,931
August 27, 2025	44.6	44.5	44.5	44.95	44.32	93,522
August 26, 2025	44.54	44.83	44.83	45.21	44.54	87,029
August 25, 2025	45.63	44.53	44.53	45.79	44.52	105,900
August 22, 2025	45.4	45.59	45.59	46.39	45.4	77,600
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

Carriage Services, Inc. (CSV) NYSE