Carriage Services, Inc. (CSV) NYSE

39.24

-1.27(-3.14%)

Updated at June 02 04:00PM

Currency In USD

CSV Historical Return

If you invested $1000 in Carriage Services, Inc. (CSV) 10 years ago, it would be worth $1,867.21 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,097.34, while $1000 invested 1 year ago would be worth $906.21. This corresponds to total returns of 86.72%, 9.73%, -9.38%, respectively, with annualized returns of 6.44%, 1.87%, -9.38%.

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
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
May 27, 2026	44.41	43.28	43.28	45.34	43.16	123,044
May 26, 2026	43.37	44.2	44.2	44.57	43.29	82,126
May 22, 2026	44.19	43.73	43.73	44.76	43.24	94,632
May 21, 2026	44.36	43.89	43.89	44.53	43.29	68,582
May 20, 2026	43.82	44.57	44.57	44.94	43.62	63,782
May 19, 2026	43.35	44.07	44.07	44.24	43.1	62,965
May 18, 2026	43.34	43.86	43.86	44.18	43.34	96,922
May 15, 2026	43.92	43.22	43.22	44.51	42.78	134,368
May 14, 2026	43.12	43.72	43.72	44.06	42.93	61,000
May 13, 2026	43.03	43.11	43.11	43.75	42.58	76,062
May 12, 2026	44.89	43.37	43.37	44.89	43.31	74,324
May 11, 2026	45.48	44.75	44.75	46.36	44.7	74,564
May 08, 2026	44.88	45.46	45.46	45.99	44.13	84,580
May 07, 2026	43.95	44.6	44.6	46.37	41.51	336,979
May 06, 2026	48.07	46.57	46.57	48.41	45.85	140,731
May 05, 2026	47.12	47.48	47.48	47.75	46.82	69,336
May 04, 2026	48.7	47.26	47.26	49.03	47.25	176,467
May 01, 2026	49.3	49.19	49.19	49.49	48.6	58,564
April 30, 2026	48.96	49.1	49.1	49.93	48.41	68,323
April 29, 2026	49.81	49.17	49.17	49.99	48.73	56,228
April 28, 2026	51.95	50.22	50.22	52.1	50.21	64,330
April 27, 2026	50.95	51.65	51.65	52.02	50.95	134,487
April 24, 2026	50.48	51.25	51.25	52.1	50.23	129,403
April 23, 2026	48.27	50.48	50.48	50.85	48.27	146,448
April 22, 2026	48.43	48.15	48.15	48.97	48.12	47,477
April 21, 2026	48.57	48.37	48.37	49.06	47.94	76,644
April 20, 2026	48.74	48.7	48.7	49.1	48.58	92,050
April 17, 2026	48.37	48.65	48.65	49	48.03	60,430
April 16, 2026	46.76	47.83	47.83	47.83	46.57	62,369
April 15, 2026	47.33	46.77	46.77	47.63	46.54	78,784
April 14, 2026	47.8	47.61	47.61	48.04	47.34	45,690
April 13, 2026	47.92	48.06	48.06	48.67	47.71	93,339
April 10, 2026	48.33	48.15	48.15	48.33	47.31	79,405
April 09, 2026	47.17	48.59	48.59	49.16	47.08	116,149
April 08, 2026	47.24	47.5	47.5	47.64	46.72	84,380
April 07, 2026	45.7	46.34	46.34	46.6	45.62	115,515
April 06, 2026	46.22	45.73	45.73	46.79	45.72	80,320
April 02, 2026	45.43	46.48	46.48	46.49	44.99	113,419
April 01, 2026	45.86	45.47	45.47	46.23	45.41	48,913
March 31, 2026	45.1	45.66	45.66	45.84	44.69	148,826
March 30, 2026	44.82	44.83	44.83	45.1	44.05	97,000
March 27, 2026	44.5	44.62	44.62	45.08	43.82	194,996
March 26, 2026	43.89	44.7	44.7	45.24	43.89	200,083
March 25, 2026	43.53	44.07	44.07	44.19	43.26	109,189
March 24, 2026	42.9	43.08	43.08	43.41	42.23	55,331
March 23, 2026	42.21	43.18	43.18	43.65	42.08	105,287
March 20, 2026	42.15	41.65	41.65	42.21	41.34	118,833
March 19, 2026	41.49	42.1	42.1	42.57	41.44	106,860
March 18, 2026	42.37	41.62	41.62	43.19	41.49	84,576
March 17, 2026	42.76	42.57	42.57	43.22	42.41	77,162
March 16, 2026	42.31	42.48	42.48	42.88	42.01	54,645
March 13, 2026	42.16	41.95	41.95	42.27	41.4	87,622
March 12, 2026	42.38	41.87	41.87	42.77	41.77	61,244
March 11, 2026	43.11	42.74	42.74	43.64	42.5	89,146
March 10, 2026	42.89	43.06	43.06	43.87	42.86	81,037
March 09, 2026	42.87	43.21	43.21	43.36	41.56	120,470