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 $1,659.53 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $856.87, while $1000 invested 1 year ago would be worth $792.36. This corresponds to total returns of 65.95%, -14.31%, -20.76%, respectively, with annualized returns of 5.2%, -3.04%, -20.76%.

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
October 21, 2026	36.36	35.68	35.68	36.37	35.57	271,654
October 20, 2026	35.64	36.31	36.31	36.64	35.49	319,304
October 19, 2026	35.98	35.09	35.09	36.26	34.89	375,814
October 16, 2026	36.32	36.2	36.2	36.85	36.06	292,119
October 15, 2026	35.56	36.13	36.13	36.45	35.55	409,514
October 14, 2026	34.5	35.24	35.24	35.32	34.42	199,947
October 13, 2026	34.82	34.61	34.61	35.14	34.29	212,113
October 12, 2026	33.46	34.46	34.46	34.86	33.41	223,436
October 09, 2026	33.74	33.69	33.69	33.87	32.92	277,375
October 08, 2026	33.49	33.73	33.73	34.1	33.27	285,924
October 07, 2026	32.67	33.8	33.8	34.09	32.39	322,053
October 06, 2026	32.55	32.89	32.89	32.91	31.85	146,619
October 05, 2026	31.93	32.28	32.28	32.82	31.54	148,272
October 02, 2026	31.97	32.17	32.17	32.39	31.13	314,833
October 01, 2026	32.99	31.79	31.79	33.26	31.65	372,158
September 30, 2026	31.26	31.17	31.17	31.42	30.73	152,219
September 29, 2026	31.37	30.98	30.98	31.82	30.83	235,922
September 28, 2026	31.88	31.38	31.38	32.01	30.88	200,976
September 25, 2026	31.78	31.94	31.94	32.31	31.74	175,607
September 24, 2026	31.53	31.98	31.98	32.03	31.49	163,547
September 23, 2026	31.76	31.72	31.72	31.76	30.68	139,650
September 22, 2026	31.25	31.86	31.86	31.91	30.92	181,176
September 21, 2026	30.48	30.88	30.88	30.94	30.11	160,598
September 18, 2026	30.75	30.48	30.48	31.04	30.18	300,296
September 17, 2026	32.06	30.92	30.92	32.11	30.83	156,715
September 16, 2026	32.26	31.97	31.97	32.53	31.73	114,976
September 15, 2026	32.94	32.28	32.28	32.94	32.2	104,787
September 11, 2026	32.59	32.52	32.52	32.61	32.18	165,761
September 10, 2026	32.14	32.19	32.19	32.91	32	133,147
September 09, 2026	32.88	32.17	32.17	33.11	32.07	147,456
September 08, 2026	33.66	32.99	32.99	33.67	32.94	117,160
September 04, 2026	33.48	33.92	33.92	34.09	33.32	65,164
September 03, 2026	33.64	33.86	33.86	34.09	33.19	87,948
September 02, 2026	33.53	33.35	33.35	33.7	33.22	93,446
September 01, 2026	34.03	33.11	33.11	34.08	33.09	112,308
August 31, 2026	34	33.65	33.65	34.17	33.6	124,525
August 28, 2026	34.28	34.09	34.09	34.55	34	73,732
August 27, 2026	34.45	34.26	34.26	34.73	33.93	117,591
August 26, 2026	34.79	34.76	34.76	35.17	34.57	86,709
August 25, 2026	34.37	34.8	34.8	34.84	34.02	96,984
August 24, 2026	34.61	34.57	34.57	35.09	34.48	68,487
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