S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Carriage Service (CSV)

NYSE

$39.28+$1.02 (+2.67%)

Price as of Jun 23, 2026 5:39 PM EDT

$607.3M
Market Cap
-12.46%
1-Year Change
Personal Services
Industry

1 Month
-12.51%

Low Price$37.32

High Price$44.20
3 Months
-7.93%

Low Price$37.32

High Price$51.65
1 Year
-12.46%

Low Price$37.32

High Price$51.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	37.76	38.72	37.46	38.26	+0.26%	104,186
06/18/2026	38.01	38.33	37.62	38.16	+0.66%	160,996
06/17/2026	38.32	38.80	37.40	37.91	-1.86%	134,776
06/16/2026	38.94	39.41	38.43	38.63	+0.10%	113,585
06/15/2026	40.27	40.74	38.51	38.59	-4.34%	168,993
06/12/2026	39.93	40.88	39.37	40.34	+1.74%	108,180
06/11/2026	40.01	40.01	38.36	39.65	-0.87%	194,045
06/10/2026	38.58	40.07	38.58	40.00	+3.92%	292,652
06/09/2026	37.90	38.61	37.90	38.49	+1.77%	152,266
06/08/2026	37.48	38.58	37.15	37.82	+0.77%	117,150
06/05/2026	37.76	38.40	37.26	37.53	-0.05%	114,523
06/04/2026	38.21	38.32	37.11	37.55	+0.62%	103,836
06/03/2026	39.10	39.16	37.24	37.32	-4.89%	291,089
06/02/2026	40.07	40.95	39.06	39.24	-3.14%	105,076
06/01/2026	41.07	41.79	40.42	40.51	-1.65%	104,623
05/29/2026	42.40	42.50	41.17	41.19	-3.06%	87,893
05/28/2026	43.45	44.15	42.27	42.49	-1.83%	182,628
05/27/2026	44.41	45.34	43.16	43.28	-2.08%	123,306
05/26/2026	43.37	44.57	43.28	44.20	+1.07%	94,637
05/22/2026	44.19	44.76	43.24	43.73	-0.36%	94,632
05/21/2026	44.36	44.53	43.29	43.89	-1.53%	68,606
05/20/2026	43.82	44.94	43.62	44.57	+1.13%	63,782
05/19/2026	43.35	44.24	43.10	44.07	+0.48%	62,965
05/18/2026	43.34	44.18	43.34	43.86	+1.48%	96,922
05/15/2026	43.92	44.51	42.78	43.22	-1.14%	134,368
05/14/2026	43.12	44.06	42.93	43.72	+1.41%	61,156
05/13/2026	43.03	43.75	42.58	43.11	-0.60%	76,948
05/12/2026	44.89	44.89	43.31	43.37	-3.08%	77,226
05/11/2026	45.48	46.36	44.70	44.75	-1.56%	78,958
05/08/2026	44.88	45.99	44.13	45.46	+1.93%	103,557
05/07/2026	43.95	46.37	41.51	44.60	-4.23%	352,647
05/06/2026	48.07	48.41	45.85	46.57	-1.92%	141,274
05/06/2026	$0.86 Earnings
05/05/2026	47.12	47.75	46.82	47.48	+0.47%	69,362
05/04/2026	48.70	49.03	47.25	47.26	-3.70%	176,989
05/04/2026	$0.11 Dividend
05/01/2026	49.19	49.38	48.48	49.08	+0.18%	58,904
04/30/2026	48.85	49.81	48.30	48.99	-0.14%	68,465
04/29/2026	49.70	49.87	48.62	49.06	-2.09%	58,114
04/28/2026	51.83	51.98	50.10	50.11	-2.77%	64,330
04/27/2026	50.83	51.90	50.83	51.53	+0.78%	135,085
04/24/2026	50.36	51.98	50.12	51.13	+1.53%	129,868
04/23/2026	48.16	50.73	48.16	50.36	+4.84%	146,448
04/22/2026	48.32	48.86	48.01	48.04	-0.45%	47,885
04/21/2026	48.46	48.95	47.83	48.26	-0.68%	76,587
04/20/2026	48.63	48.99	48.47	48.59	+0.10%	92,531
04/17/2026	48.26	48.89	47.92	48.54	+1.71%	60,430
04/16/2026	46.65	47.72	46.46	47.72	+2.27%	62,375
04/15/2026	47.22	47.52	46.43	46.66	-1.76%	78,784
04/14/2026	47.69	47.93	47.23	47.50	-0.94%	45,716
04/13/2026	47.81	48.55	47.60	47.95	-0.19%	93,339
04/10/2026	48.22	48.22	47.20	48.04	-0.91%	82,056
04/09/2026	47.06	49.05	46.98	48.48	+2.29%	131,947
04/08/2026	47.13	47.53	46.60	47.39	+2.50%	85,845
04/07/2026	45.60	46.49	45.52	46.23	+1.33%	115,515
04/06/2026	46.11	46.68	45.62	45.63	-1.61%	80,320
04/02/2026	45.33	46.38	44.89	46.37	+2.22%	113,422
04/01/2026	45.76	46.12	45.31	45.37	-0.42%	50,705
03/31/2026	45.00	45.73	44.58	45.56	+1.85%	148,832
03/30/2026	44.72	45.03	43.95	44.73	+0.47%	98,959
03/27/2026	44.40	44.98	43.72	44.52	-0.18%	195,228
03/26/2026	43.79	45.14	43.79	44.60	+1.43%	200,729
03/25/2026	43.43	44.09	43.16	43.97	+2.30%	113,021
03/24/2026	42.80	43.31	42.13	42.98	-0.23%	55,331
03/23/2026	42.11	43.55	41.98	43.08	+3.67%	105,345
03/20/2026	42.05	42.11	41.25	41.55	-1.07%	121,257
03/19/2026	41.40	42.51	41.35	42.00	+1.15%	110,732
03/18/2026	42.27	43.09	41.40	41.52	-2.23%	84,576
03/17/2026	42.66	43.12	42.31	42.47	+0.21%	77,164
03/16/2026	42.21	42.83	41.91	42.38	+1.26%	66,457
03/13/2026	42.06	42.17	41.31	41.85	+0.19%	87,622
03/12/2026	42.28	42.67	41.67	41.77	-2.04%	62,233
03/11/2026	43.01	43.54	42.40	42.64	-0.74%	89,148
03/10/2026	42.79	43.77	42.76	42.96	-0.35%	81,037
03/09/2026	42.77	43.26	41.46	43.11	-0.55%	120,470
03/06/2026	43.40	43.60	42.59	43.35	-1.23%	91,467
03/05/2026	44.62	44.71	43.77	43.89	-2.35%	68,740
03/04/2026	45.36	45.59	44.89	44.95	-1.14%	110,687
03/03/2026	44.77	46.04	44.59	45.47	+0.13%	91,408
03/02/2026	45.20	46.00	44.40	45.41	-1.22%	109,519
02/27/2026	44.90	46.86	44.52	45.96	+1.95%	140,001
02/26/2026	44.06	46.02	43.41	45.09	+2.52%	93,671
02/25/2026	44.72	44.72	43.59	43.98	-0.99%	52,089
02/25/2026	$0.75 Earnings
02/24/2026	44.22	44.90	44.22	44.42	+0.77%	57,238
02/23/2026	44.65	44.66	43.86	44.08	-1.52%	68,213
02/20/2026	44.30	45.06	44.04	44.76	+1.45%	116,170
02/19/2026	44.03	44.64	43.87	44.12	-0.23%	74,984
02/18/2026	43.41	44.27	43.41	44.22	+0.91%	57,188
02/17/2026	42.98	44.39	42.98	43.82	+1.76%	90,753
02/13/2026	43.54	44.18	42.80	43.06	-0.48%	109,698
02/12/2026	44.41	44.41	42.66	43.27	-1.79%	81,901
02/11/2026	44.21	44.32	43.39	44.06	-0.07%	72,692
02/10/2026	43.94	44.35	43.79	44.09	+0.23%	58,306
02/09/2026	44.47	44.73	43.76	43.99	-0.52%	61,517
02/06/2026	44.20	44.90	44.12	44.22	+0.05%	104,841
02/05/2026	43.12	44.31	43.12	44.20	+2.50%	180,776
02/04/2026	43.11	43.90	42.90	43.12	+0.56%	163,288
02/03/2026	43.45	43.60	42.58	42.88	-1.17%	121,621
02/02/2026	42.88	43.55	42.81	43.39	+1.62%	121,128