Carriage Services, Inc. (CSV) NYSE

Currency In USD

CSV Historical Return

If you invested $1000 in Carriage Services, Inc. (CSV) 10 years ago, it would be worth $1,649.11 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $885.38, while $1000 invested 1 year ago would be worth $759.48. This corresponds to total returns of 64.91%, -11.46%, -24.05%, respectively, with annualized returns of 5.13%, -2.41%, -24.05%.

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:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	34.64	34.45	34.45	35.13	34.23	136,492
August 20, 2026	34.16	34.53	34.53	34.66	33.96	129,925
August 19, 2026	34.73	34.46	34.46	35.01	34.17	114,107
August 18, 2026	35.26	34.35	34.35	35.43	34.11	192,247
August 17, 2026	36.16	34.76	34.76	36.4	34.7	200,192
August 14, 2026	35.04	36.44	36.44	36.59	34.87	222,048
August 13, 2026	34.99	34.92	34.92	35.79	34.42	404,017
August 12, 2026	33.61	33.69	33.69	34.44	33.37	0
August 11, 2026	34.25	33.64	33.64	34.65	33.64	0
August 10, 2026	35.5	34.25	34.25	36	34.18	273,732
August 07, 2026	36.6	35.87	35.87	36.95	35.29	481,651
August 06, 2026	37.98	37	37	39.5	35.75	434,775
August 05, 2026	40.58	41.4	41.4	41.4	39.78	150,838
August 04, 2026	40.15	40.51	40.51	40.83	40.04	146,850
August 03, 2026	40.88	40.61	40.61	41.5	39.99	76,900
July 31, 2026	39.72	40.37	40.37	40.9	39.7	101,344
July 30, 2026	40.73	40.12	40.12	40.73	39.73	114,078
July 29, 2026	41.04	40.77	40.77	41.73	40.3	114,709
July 28, 2026	40.54	40.84	40.84	41.34	40.24	130,436
July 27, 2026	38.71	40	40	40.2	38.71	105,402
July 24, 2026	38.13	38.96	38.96	39.26	37.86	130,476
July 23, 2026	36.55	37.77	37.77	38.44	36.45	189,848
July 22, 2026	36.95	37	37	37.11	36.65	88,448
July 21, 2026	36.74	36.65	36.65	37.07	36.39	74,692
July 20, 2026	37.44	37.1	37.1	37.84	36.91	110,634
July 17, 2026	39.09	37.67	37.67	39.35	37.46	116,235
July 16, 2026	38.24	38.89	38.89	39.23	38.24	150,310
July 15, 2026	38.06	38.01	38.01	38.87	37.85	87,101
July 14, 2026	39.11	38.29	38.29	39.32	38.26	157,798
July 13, 2026	38.16	39.41	39.41	39.76	38.16	139,376
July 10, 2026	37.99	37.87	37.87	38.35	37.76	74,522
July 09, 2026	38.14	38.07	38.07	38.76	37.78	56,009
July 08, 2026	38.96	38.42	38.42	39.13	38.31	152,102
July 07, 2026	38.68	38.99	38.99	39.12	38.28	96,286
July 06, 2026	39.02	38.27	38.27	39.02	38.01	106,290
July 02, 2026	38.68	39.02	39.02	39.07	38.42	72,672
July 01, 2026	38.61	38.58	38.58	39.38	38.4	82,859
June 30, 2026	38.44	38.34	38.34	38.48	37.51	75,754
June 29, 2026	39.09	38.59	38.59	39.53	38.33	121,031
June 26, 2026	37.6	39.08	39.08	39.26	37.36	428,492
June 25, 2026	38.41	37.38	37.38	38.76	37.14	100,350
June 24, 2026	39.49	38.64	38.64	39.99	38.5	109,232
June 23, 2026	38.53	39.39	39.39	39.45	37.93	282,608
June 22, 2026	37.76	38.26	38.26	38.72	37.46	104,080
June 18, 2026	38.01	38.16	38.16	38.33	37.62	160,881
June 17, 2026	38.32	37.91	37.91	38.8	37.4	134,776
June 16, 2026	38.94	38.63	38.63	39.41	38.43	113,354
June 15, 2026	40.27	38.59	38.59	40.74	38.51	168,600
June 12, 2026	39.93	40.34	40.34	40.88	39.37	108,180
June 11, 2026	40.01	39.65	39.65	40.01	38.36	193,258
June 10, 2026	38.58	40	40	40.07	38.58	292,652
June 09, 2026	37.9	38.49	38.49	38.61	37.9	151,137
June 08, 2026	37.48	37.82	37.82	38.58	37.15	117,150
June 05, 2026	37.76	37.53	37.53	38.4	37.26	0
June 04, 2026	38.21	37.55	37.55	38.32	37.11	103,836
June 03, 2026	39.1	37.32	37.32	39.1	37.24	295,449
June 02, 2026	40.07	39.24	39.24	40.95	39.06	104,606
June 01, 2026	41.07	40.51	40.51	41.79	40.42	104,613
May 29, 2026	42.4	41.19	41.19	42.5	41.17	87,825
May 28, 2026	43.45	42.49	42.49	44.15	42.27	182,287