CSV | Carriage Service | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Carriage Service (CSV)

NYSE

$32.53+$0.010 (+0.03%)

Price as of Sep 11, 2026 7:30 PM EDT

$516.5M
Market Cap
-23.04%
1-Year Change
Personal Services
Industry

1 Month
-3.33%

Low Price$32.17

High Price$36.44
3 Months
-17.75%

Low Price$32.17

High Price$41.40
1 Year
-23.04%

Low Price$32.17

High Price$51.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	32.59	32.61	32.18	32.52	+1.03%	165,763
09/10/2026	32.14	32.91	32.00	32.19	+0.06%	133,150
09/09/2026	32.88	33.11	32.07	32.17	-2.49%	147,422
09/08/2026	33.66	33.67	32.94	32.99	-2.74%	117,432
09/04/2026	33.48	34.09	33.32	33.92	+0.18%	65,166
09/03/2026	33.64	34.09	33.19	33.86	+1.53%	87,950
09/02/2026	33.54	33.70	33.22	33.35	+0.72%	93,448
09/01/2026	34.03	34.08	33.09	33.11	-1.60%	112,319
08/31/2026	34.00	34.17	33.60	33.65	-1.29%	124,525
08/28/2026	34.28	34.55	34.00	34.09	-0.50%	73,733
08/27/2026	34.45	34.73	33.93	34.26	-1.44%	117,591
08/26/2026	34.79	35.17	34.57	34.76	-0.11%	86,710
08/25/2026	34.37	34.84	34.02	34.80	+0.67%	97,435
08/24/2026	34.61	35.09	34.48	34.57	+0.35%	68,489
08/21/2026	34.64	35.13	34.23	34.45	-0.23%	136,497
08/20/2026	34.16	34.66	33.96	34.53	+0.20%	129,927
08/19/2026	34.73	35.01	34.17	34.46	+0.32%	113,290
08/18/2026	35.26	35.43	34.11	34.35	-1.18%	192,247
08/17/2026	36.16	36.40	34.70	34.76	-4.61%	200,231
08/14/2026	35.04	36.59	34.87	36.44	+4.35%	222,086
08/13/2026	34.99	35.79	34.42	34.92	+3.65%	404,045
08/12/2026	33.61	34.45	33.33	33.69	+0.15%	455,226
08/11/2026	34.25	34.65	33.62	33.64	-1.78%	279,354
08/10/2026	35.50	36.00	34.18	34.25	-4.52%	273,805
08/07/2026	36.60	36.95	35.29	35.87	-3.05%	481,657
08/06/2026	37.98	39.50	35.75	37.00	-10.63%	434,777
08/05/2026	40.58	41.50	39.78	41.40	+2.20%	151,733
08/05/2026	$0.78 Earnings
08/04/2026	40.15	40.83	40.04	40.51	-0.25%	146,850
08/03/2026	40.88	41.50	39.99	40.61	+0.88%	76,901
08/03/2026	$0.11 Dividend
07/31/2026	39.61	40.79	39.59	40.26	+0.62%	101,344
07/30/2026	40.62	40.62	39.62	40.01	-1.59%	114,079
07/29/2026	40.93	41.61	40.19	40.66	-0.17%	114,711
07/28/2026	40.43	41.22	40.13	40.73	+2.10%	130,434
07/27/2026	38.60	40.09	38.60	39.89	+2.67%	105,804
07/24/2026	38.02	39.16	37.73	38.85	+3.15%	132,311
07/23/2026	36.45	38.33	36.34	37.66	+2.08%	189,848
07/22/2026	36.85	37.01	36.55	36.90	+0.95%	88,449
07/21/2026	36.64	36.97	36.29	36.55	-1.21%	74,695
07/20/2026	37.34	37.73	36.81	37.00	-1.51%	110,636
07/17/2026	38.98	39.24	37.36	37.57	-3.14%	116,235
07/16/2026	38.13	39.12	38.13	38.78	+2.32%	150,310
07/15/2026	38.14	38.76	37.71	37.90	-0.73%	106,145
07/14/2026	39.00	39.21	38.15	38.18	-2.84%	158,124
07/13/2026	38.05	39.65	38.05	39.30	+4.07%	139,393
07/10/2026	37.88	38.24	37.65	37.76	-0.53%	74,522
07/09/2026	38.03	38.65	37.67	37.96	-0.91%	56,171
07/08/2026	38.85	39.02	38.20	38.31	-1.46%	152,102
07/07/2026	38.57	39.01	38.17	38.88	+1.88%	96,287
07/06/2026	38.91	38.91	37.90	38.16	-1.92%	106,514
07/02/2026	38.57	38.96	38.31	38.91	+1.14%	72,735
07/01/2026	38.50	39.27	38.29	38.47	+0.63%	82,941
06/30/2026	38.33	38.37	37.41	38.23	-0.65%	75,756
06/29/2026	38.98	39.42	38.22	38.48	-1.25%	121,492
06/26/2026	37.50	39.15	37.26	38.97	+4.55%	428,494
06/25/2026	38.30	38.65	37.04	37.28	-3.26%	100,450
06/24/2026	39.38	39.88	38.40	38.53	-1.90%	109,245
06/23/2026	38.42	39.34	37.82	39.28	+2.95%	325,589
06/22/2026	37.65	38.61	37.36	38.15	+0.26%	104,186
06/18/2026	37.90	38.22	37.52	38.05	+0.66%	160,996
06/17/2026	38.21	38.69	37.30	37.80	-1.86%	134,776
06/16/2026	38.83	39.30	38.32	38.52	+0.10%	113,585
06/15/2026	40.16	40.63	38.40	38.48	-4.34%	168,993
06/12/2026	39.82	40.76	39.26	40.23	+1.74%	108,180
06/11/2026	39.90	39.90	38.25	39.54	-0.88%	194,045
06/10/2026	38.47	39.96	38.47	39.89	+3.92%	292,652
06/09/2026	37.79	38.50	37.79	38.38	+1.77%	152,266
06/08/2026	37.38	38.47	37.05	37.71	+0.77%	117,150
06/05/2026	37.65	38.29	37.16	37.43	-0.05%	114,523
06/04/2026	38.10	38.21	37.01	37.45	+0.62%	103,836
06/03/2026	38.99	39.05	37.14	37.22	-4.89%	291,089
06/02/2026	39.96	40.84	38.95	39.13	-3.14%	105,076
06/01/2026	40.96	41.67	40.31	40.40	-1.65%	104,623
05/29/2026	42.28	42.38	41.06	41.08	-3.06%	87,893
05/28/2026	43.33	44.03	42.15	42.37	-1.83%	182,628
05/27/2026	44.29	45.21	43.04	43.16	-2.08%	123,306
05/26/2026	43.25	44.45	43.16	44.08	+1.07%	94,637
05/22/2026	44.07	44.64	43.12	43.61	-0.36%	94,632
05/21/2026	44.24	44.41	43.17	43.77	-1.53%	68,606
05/20/2026	43.70	44.81	43.50	44.45	+1.13%	63,782
05/19/2026	43.23	44.11	42.98	43.95	+0.48%	62,965
05/18/2026	43.22	44.05	43.22	43.74	+1.48%	96,922
05/15/2026	43.80	44.39	42.66	43.10	-1.14%	134,368
05/14/2026	43.00	43.93	42.81	43.60	+1.41%	61,156
05/13/2026	42.91	43.63	42.46	42.99	-0.60%	76,948
05/12/2026	44.76	44.76	43.19	43.25	-3.08%	77,226
05/11/2026	45.35	46.23	44.58	44.63	-1.56%	78,958
05/08/2026	44.75	45.86	44.01	45.33	+1.93%	103,557
05/07/2026	43.83	46.24	41.40	44.48	-4.23%	352,647
05/06/2026	47.94	48.27	45.72	46.44	-1.92%	141,274
05/06/2026	$0.86 Earnings
05/05/2026	46.99	47.61	46.69	47.35	+0.47%	69,362
05/04/2026	48.56	48.89	47.12	47.13	-3.70%	176,989
05/04/2026	$0.11 Dividend
05/01/2026	49.05	49.24	48.35	48.94	+0.18%	58,904
04/30/2026	48.71	49.67	48.16	48.85	-0.14%	68,465
04/29/2026	49.56	49.73	48.48	48.92	-2.09%	58,114
04/28/2026	51.69	51.83	49.96	49.97	-2.77%	64,330
04/27/2026	50.69	51.76	50.69	51.39	+0.78%	135,085