CSV | Carriage Service | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Carriage Service (CSV)

NYSE

$28.28+$0.38 (+1.34%)

Price as of Nov 13, 2026 12:33 PM EST

$443.1M
Market Cap
-32.15%
1-Year Change
Personal Services
Industry

1 Month
-18.77%

Low Price$26.80

High Price$36.86
3 Months
-16.92%

Low Price$26.80

High Price$36.86
1 Year
-32.15%

Low Price$26.80

High Price$51.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	28.82	28.85	27.46	27.90	-2.00%	346,856
11/11/2026	29.31	29.65	28.47	28.47	-2.87%	274,152
11/10/2026	28.60	29.67	28.60	29.31	+2.38%	225,849
11/09/2026	27.27	29.11	27.15	28.63	+6.83%	416,495
11/06/2026	28.21	28.73	26.28	26.80	-5.00%	492,165
11/05/2026	30.52	31.49	27.68	28.21	-21.60%	747,149
11/04/2026	35.11	36.02	34.95	35.98	+5.02%	376,273
11/04/2026	$0.59 Earnings
11/03/2026	35.10	35.61	34.16	34.26	-1.97%	208,025
11/02/2026	34.95	35.68	34.54	34.95	+0.50%	207,416
11/02/2026	$0.11 Dividend
10/30/2026	35.32	35.92	34.47	34.78	-1.55%	174,793
10/29/2026	36.22	36.79	34.10	35.33	-2.74%	308,815
10/28/2026	35.70	36.69	35.58	36.32	+1.73%	239,027
10/27/2026	34.97	36.44	34.65	35.70	+2.02%	258,617
10/26/2026	35.03	35.91	34.93	35.00	-0.85%	133,923
10/23/2026	37.07	37.10	35.29	35.30	-4.25%	169,766
10/22/2026	35.83	36.99	35.62	36.86	+3.64%	274,029
10/21/2026	36.24	36.25	35.45	35.56	-1.74%	299,176
10/20/2026	35.53	36.52	35.38	36.19	+3.48%	319,310
10/19/2026	35.86	36.14	34.78	34.98	-3.07%	403,510
10/16/2026	36.20	36.73	35.94	36.08	+0.19%	303,220
10/15/2026	35.45	36.33	35.44	36.01	+2.53%	436,958
10/14/2026	34.39	35.21	34.31	35.13	+1.82%	225,795
10/13/2026	34.71	35.03	34.18	34.50	+0.44%	237,964
10/12/2026	33.35	34.75	33.30	34.35	+2.29%	223,439
10/09/2026	33.63	33.76	32.81	33.58	-0.12%	277,376
10/08/2026	33.38	33.99	33.16	33.62	-0.21%	285,927
10/07/2026	32.56	33.98	32.28	33.69	+2.77%	322,058
10/06/2026	32.45	32.80	31.75	32.78	+1.89%	147,280
10/05/2026	31.83	32.71	31.44	32.18	+0.34%	148,235
10/02/2026	31.87	32.29	31.03	32.07	+1.20%	309,674
10/01/2026	32.88	33.15	31.55	31.69	+1.99%	371,139
09/30/2026	31.16	31.32	30.63	31.07	+0.61%	157,932
09/29/2026	31.27	31.72	30.73	30.88	-1.27%	234,894
09/28/2026	31.78	31.91	30.78	31.28	-1.75%	200,978
09/25/2026	31.91	32.21	31.64	31.84	-0.13%	175,610
09/24/2026	31.43	31.93	31.39	31.88	+0.82%	163,649
09/23/2026	31.66	31.66	30.58	31.62	-0.44%	139,667
09/22/2026	31.15	31.81	30.82	31.76	+3.17%	181,178
09/21/2026	30.38	30.84	30.01	30.78	+1.31%	160,628
09/18/2026	30.65	30.94	30.08	30.38	-1.42%	300,300
09/17/2026	31.96	32.01	30.73	30.82	-3.28%	156,741
09/16/2026	32.16	32.43	31.63	31.87	-0.96%	114,979
09/15/2026	32.83	32.83	32.10	32.18	-1.71%	104,889
09/14/2026	32.89	32.90	31.90	32.73	+0.98%	407,558
09/11/2026	32.48	32.50	32.08	32.42	+1.03%	165,763
09/10/2026	32.04	32.80	31.90	32.09	+0.06%	133,150
09/09/2026	32.77	33.00	31.97	32.07	-2.49%	147,422
09/08/2026	33.55	33.56	32.83	32.88	-2.74%	117,432
09/04/2026	33.37	33.98	33.21	33.81	+0.18%	65,166
09/03/2026	33.53	33.98	33.08	33.75	+1.53%	87,950
09/02/2026	33.43	33.59	33.11	33.24	+0.72%	93,448
09/01/2026	33.92	33.97	32.98	33.00	-1.60%	112,319
08/31/2026	33.89	34.05	33.49	33.54	-1.29%	124,525
08/28/2026	34.17	34.44	33.89	33.98	-0.50%	73,733
08/27/2026	34.34	34.62	33.82	34.15	-1.44%	117,591
08/26/2026	34.68	35.06	34.46	34.65	-0.11%	86,710
08/25/2026	34.26	34.73	33.91	34.69	+0.67%	97,435
08/24/2026	34.50	34.98	34.37	34.46	+0.35%	68,489
08/21/2026	34.53	35.02	34.12	34.34	-0.23%	136,497
08/20/2026	34.05	34.55	33.85	34.42	+0.20%	129,927
08/19/2026	34.62	34.90	34.06	34.35	+0.32%	113,290
08/18/2026	35.15	35.32	34.00	34.24	-1.18%	192,247
08/17/2026	36.04	36.28	34.59	34.65	-4.61%	200,231
08/14/2026	34.93	36.47	34.75	36.32	+4.35%	222,086
08/13/2026	34.88	35.67	34.31	34.81	+3.65%	404,045
08/12/2026	33.50	34.34	33.22	33.58	+0.15%	455,226
08/11/2026	34.14	34.54	33.51	33.53	-1.78%	279,354
08/10/2026	35.39	35.88	34.07	34.14	-4.52%	273,805
08/07/2026	36.48	36.83	35.18	35.75	-3.05%	481,657
08/06/2026	37.86	39.37	35.63	36.88	-10.63%	434,777
08/05/2026	40.45	41.37	39.65	41.27	+2.20%	151,733
08/05/2026	$0.78 Earnings
08/04/2026	40.02	40.70	39.91	40.38	-0.25%	146,850
08/03/2026	40.75	41.37	39.87	40.48	+0.88%	76,901
08/03/2026	$0.11 Dividend
07/31/2026	39.48	40.65	39.46	40.13	+0.62%	101,344
07/30/2026	40.49	40.49	39.49	39.88	-1.59%	114,079
07/29/2026	40.79	41.48	40.06	40.53	-0.17%	114,711
07/28/2026	40.30	41.09	40.00	40.59	+2.10%	130,434
07/27/2026	38.48	39.96	38.48	39.76	+2.67%	105,804
07/24/2026	37.90	39.03	37.61	38.73	+3.15%	132,311
07/23/2026	36.33	38.21	36.23	37.54	+2.08%	189,848
07/22/2026	36.73	36.89	36.43	36.78	+0.95%	88,449
07/21/2026	36.52	36.85	36.17	36.43	-1.21%	74,695
07/20/2026	37.22	37.61	36.69	36.88	-1.51%	110,636
07/17/2026	38.86	39.11	37.24	37.44	-3.14%	116,235
07/16/2026	38.01	38.99	38.01	38.66	+2.32%	150,310
07/15/2026	38.02	38.63	37.59	37.78	-0.73%	106,145
07/14/2026	38.88	39.08	38.03	38.06	-2.84%	158,124
07/13/2026	37.93	39.52	37.93	39.17	+4.07%	139,393
07/10/2026	37.76	38.12	37.53	37.64	-0.53%	74,522
07/09/2026	37.91	38.53	37.55	37.84	-0.91%	56,171
07/08/2026	38.73	38.89	38.08	38.19	-1.46%	152,102
07/07/2026	38.45	38.88	38.05	38.76	+1.88%	96,287
07/06/2026	38.79	38.79	37.78	38.04	-1.92%	106,514
07/02/2026	38.45	38.84	38.18	38.79	+1.14%	72,735
07/01/2026	38.38	39.14	38.16	38.35	+0.63%	82,941
06/30/2026	38.21	38.25	37.28	38.11	-0.65%	75,756