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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2025	42.4	43.55	43.55	43.59	42.27	84,137
May 23, 2025	41.94	42.19	42.19	42.24	41.6	60,671
May 22, 2025	42.74	42.17	42.17	42.98	42.07	51,700
May 21, 2025	43	42.99	42.98	43.6	42.58	74,034
May 20, 2025	43.52	43.47	43.47	43.64	43.26	138,029
May 19, 2025	43.67	43.7	43.7	43.89	43.32	79,900
May 16, 2025	43.34	43.85	43.85	44.35	43.24	158,400
May 15, 2025	41.66	43.4	43.4	43.5	41.28	164,100
May 14, 2025	42.09	41.58	41.58	42.09	41.13	113,900
May 13, 2025	41.96	42.33	42.33	42.5	41.84	113,200
May 12, 2025	42.1	41.58	41.58	42.36	40.96	103,500
May 09, 2025	40.81	41.49	41.49	41.84	40.8	152,783
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

Carriage Services, Inc. (CSV) NYSE