Carriage Services Inc. (CSV)
38.91
0.07 (0.18%)
At close: Mar 28, 2025, 3:59 PM
38.69
-0.57%
Pre-market: Mar 31, 2025, 06:10 AM EDT
Carriage Services Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 38.88 | 38.94 | 38.39 | 38.81 | -0.03 | -0.08% | 82,230 |
| Mar 27, 2025 | 38.52 | 38.95 | 38.44 | 38.84 | 0.25 | 0.65% | 61,919 |
| Mar 26, 2025 | 38.16 | 38.77 | 38.05 | 38.59 | 0.46 | 1.21% | 79,900 |
| Mar 25, 2025 | 38.65 | 38.81 | 37.95 | 38.13 | -0.33 | -0.86% | 48,400 |
| Mar 24, 2025 | 38.71 | 38.77 | 38.16 | 38.46 | 0.16 | 0.42% | 88,200 |
| Mar 21, 2025 | 38.10 | 38.37 | 37.87 | 38.30 | -0.02 | -0.05% | 177,326 |
| Mar 20, 2025 | 38.19 | 38.62 | 38.11 | 38.32 | -0.24 | -0.62% | 102,900 |
| Mar 19, 2025 | 38.45 | 38.83 | 38.00 | 38.56 | 0.14 | 0.36% | 128,400 |
| Mar 18, 2025 | 37.86 | 38.84 | 37.86 | 38.42 | 0.50 | 1.32% | 144,357 |
| Mar 17, 2025 | 37.42 | 38.06 | 37.39 | 37.92 | 0.28 | 0.74% | 84,036 |
| Mar 14, 2025 | 37.37 | 38.05 | 37.16 | 37.64 | 0.49 | 1.32% | 98,800 |
| Mar 13, 2025 | 37.61 | 37.77 | 37.05 | 37.15 | -0.33 | -0.88% | 76,030 |
| Mar 12, 2025 | 37.97 | 38.08 | 37.18 | 37.48 | -0.54 | -1.42% | 98,503 |
| Mar 11, 2025 | 38.92 | 39.09 | 37.72 | 38.02 | -0.98 | -2.51% | 130,900 |
| Mar 10, 2025 | 38.34 | 39.41 | 38.34 | 39.00 | 0.41 | 1.06% | 192,123 |
| Mar 7, 2025 | 38.35 | 38.99 | 37.83 | 38.59 | 0.07 | 0.18% | 107,200 |
| Mar 6, 2025 | 38.25 | 38.67 | 37.92 | 38.52 | 0.04 | 0.10% | 109,501 |
| Mar 5, 2025 | 38.78 | 39.25 | 38.08 | 38.48 | -0.30 | -0.77% | 97,532 |
| Mar 4, 2025 | 39.21 | 39.30 | 38.14 | 38.78 | -0.95 | -2.39% | 193,800 |
| Mar 3, 2025 | 40.10 | 40.63 | 39.62 | 39.73 | -0.38 | -0.95% | 239,006 |
| Feb 28, 2025 | 39.92 | 40.29 | 39.37 | 40.11 | 0.43 | 1.08% | 134,926 |
| Feb 27, 2025 | 40.50 | 40.88 | 37.67 | 39.68 | -1.49 | -3.62% | 312,939 |
| Feb 26, 2025 | 40.67 | 41.22 | 40.67 | 41.17 | 0.26 | 0.64% | 73,340 |
| Feb 25, 2025 | 40.97 | 41.22 | 40.83 | 40.91 | 0.21 | 0.52% | 81,407 |
| Feb 24, 2025 | 41.09 | 41.25 | 40.70 | 40.70 | -0.05 | -0.12% | 86,400 |
| Feb 21, 2025 | 41.42 | 41.42 | 40.66 | 40.75 | -0.25 | -0.61% | 99,800 |
| Feb 20, 2025 | 41.24 | 41.25 | 40.51 | 41.00 | -0.54 | -1.30% | 79,900 |
| Feb 19, 2025 | 40.91 | 41.63 | 40.89 | 41.54 | 0.59 | 1.44% | 102,500 |
| Feb 18, 2025 | 41.22 | 41.35 | 40.83 | 40.95 | -0.25 | -0.61% | 74,300 |
| Feb 14, 2025 | 42.44 | 42.51 | 40.83 | 41.20 | -1.00 | -2.37% | 164,100 |
| Feb 13, 2025 | 41.21 | 42.75 | 41.20 | 42.20 | 1.40 | 3.43% | 154,319 |
| Feb 12, 2025 | 40.78 | 41.11 | 40.42 | 40.80 | -0.28 | -0.68% | 119,100 |
| Feb 11, 2025 | 40.48 | 41.24 | 40.40 | 41.08 | 0.22 | 0.54% | 56,745 |
| Feb 10, 2025 | 41.32 | 41.35 | 40.67 | 40.86 | -0.13 | -0.32% | 91,600 |
| Feb 7, 2025 | 41.51 | 41.59 | 40.72 | 40.99 | -0.53 | -1.28% | 155,300 |
| Feb 6, 2025 | 41.07 | 41.60 | 40.77 | 41.52 | 0.70 | 1.71% | 100,000 |
| Feb 5, 2025 | 41.00 | 41.06 | 40.52 | 40.82 | -0.05 | -0.12% | 128,304 |
| Feb 4, 2025 | 40.42 | 40.93 | 40.40 | 40.87 | 0.42 | 1.04% | 147,248 |
| Feb 3, 2025 | 40.21 | 40.62 | 39.74 | 40.45 | -0.50 | -1.22% | 334,800 |
| Jan 31, 2025 | 41.63 | 41.75 | 40.77 | 40.95 | -0.60 | -1.44% | 144,500 |
| Jan 30, 2025 | 42.14 | 42.67 | 41.27 | 41.55 | -0.18 | -0.43% | 233,119 |
| Jan 29, 2025 | 40.70 | 41.73 | 40.00 | 41.73 | 1.23 | 3.04% | 1,035,700 |
| Jan 28, 2025 | 40.17 | 40.80 | 40.17 | 40.50 | 0.11 | 0.27% | 43,248 |
| Jan 27, 2025 | 39.67 | 40.53 | 39.67 | 40.39 | 0.76 | 1.92% | 73,910 |
| Jan 24, 2025 | 39.30 | 39.81 | 39.16 | 39.63 | 0.31 | 0.79% | 48,600 |
| Jan 23, 2025 | 39.50 | 39.68 | 39.19 | 39.32 | -0.35 | -0.88% | 55,100 |
| Jan 22, 2025 | 40.50 | 40.50 | 39.45 | 39.67 | -0.93 | -2.29% | 61,048 |
| Jan 21, 2025 | 40.05 | 41.11 | 40.05 | 40.60 | 0.48 | 1.20% | 102,607 |
| Jan 17, 2025 | 40.00 | 40.50 | 39.77 | 40.12 | 0.29 | 0.73% | 99,226 |
| Jan 16, 2025 | 39.90 | 40.34 | 39.67 | 39.83 | -0.25 | -0.62% | 69,600 |