Carriage Services Inc. (CSV)
NYSE: CSV
· Real-Time Price · USD
46.33
-0.17 (-0.37%)
At close: Aug 15, 2025, 12:17 PM
CSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.58 | 47.67 | 45.90 | 46.50 | 46.50 | -3.00% | 284,425 |
| Aug 13, 2025 | 48.16 | 48.55 | 47.72 | 47.94 | 47.94 | -0.72% | 215,904 |
| Aug 12, 2025 | 47.62 | 48.64 | 47.62 | 48.29 | 48.29 | 1.68% | 121,916 |
| Aug 11, 2025 | 48.42 | 48.96 | 47.04 | 47.49 | 47.49 | -1.39% | 164,500 |
| Aug 8, 2025 | 48.69 | 49.41 | 48.10 | 48.16 | 48.16 | 0.44% | 151,000 |
| Aug 7, 2025 | 44.90 | 48.41 | 44.90 | 47.95 | 47.95 | 3.77% | 246,900 |
| Aug 6, 2025 | 45.10 | 46.85 | 45.10 | 46.21 | 46.21 | 1.54% | 102,918 |
| Aug 5, 2025 | 45.46 | 46.15 | 45.42 | 45.51 | 45.51 | 0.07% | 73,500 |
| Aug 4, 2025 | 45.45 | 46.19 | 45.14 | 45.48 | 45.48 | 0.57% | 63,335 |
| Aug 1, 2025 | 44.73 | 45.54 | 44.37 | 45.22 | 45.11 | 0.67% | 81,100 |
| Jul 31, 2025 | 44.31 | 45.36 | 44.31 | 44.92 | 44.81 | 0.34% | 72,533 |
| Jul 30, 2025 | 44.75 | 45.50 | 44.51 | 44.77 | 44.66 | -0.25% | 61,146 |
| Jul 29, 2025 | 45.67 | 45.69 | 44.72 | 44.88 | 44.77 | -1.15% | 51,400 |
| Jul 28, 2025 | 45.18 | 45.66 | 44.93 | 45.40 | 45.29 | 0.49% | 56,928 |
| Jul 25, 2025 | 45.64 | 45.65 | 44.84 | 45.18 | 45.07 | -0.24% | 68,500 |
| Jul 24, 2025 | 45.72 | 45.98 | 45.21 | 45.29 | 45.18 | -1.65% | 75,039 |
| Jul 23, 2025 | 46.72 | 46.72 | 45.82 | 46.05 | 45.94 | -0.80% | 67,800 |
| Jul 22, 2025 | 45.86 | 46.74 | 45.86 | 46.42 | 46.30 | 1.38% | 83,315 |
| Jul 21, 2025 | 46.68 | 47.25 | 45.76 | 45.79 | 45.68 | -1.76% | 76,234 |
| Jul 18, 2025 | 46.90 | 47.48 | 46.02 | 46.61 | 46.49 | -0.43% | 90,616 |