Carriage Services Inc. (CSV)
NYSE: CSV
· Real-Time Price · USD
42.74
-0.56 (-1.29%)
At close: Sep 05, 2025, 3:59 PM
42.74
-0.01%
After-hours: Sep 05, 2025, 06:29 PM EDT
CSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.12 | 43.89 | 42.47 | 42.74 | 42.74 | -1.29% | 87,997 |
| Sep 4, 2025 | 42.73 | 43.38 | 42.49 | 43.30 | 43.30 | 2.07% | 86,600 |
| Sep 3, 2025 | 42.50 | 42.84 | 42.19 | 42.42 | 42.42 | -0.38% | 75,229 |
| Sep 2, 2025 | 43.35 | 43.64 | 42.56 | 42.58 | 42.58 | -2.74% | 87,000 |
| Aug 29, 2025 | 44.15 | 44.73 | 43.58 | 43.78 | 43.78 | -0.23% | 185,234 |
| Aug 28, 2025 | 44.51 | 44.55 | 43.45 | 43.88 | 43.88 | -1.39% | 119,931 |
| Aug 27, 2025 | 44.60 | 44.95 | 44.32 | 44.50 | 44.50 | -0.74% | 93,522 |
| Aug 26, 2025 | 44.54 | 45.21 | 44.54 | 44.83 | 44.83 | 0.67% | 87,030 |
| Aug 25, 2025 | 45.63 | 45.79 | 44.52 | 44.53 | 44.53 | -2.33% | 105,900 |
| Aug 22, 2025 | 45.40 | 46.39 | 45.40 | 45.59 | 45.59 | 0.95% | 77,600 |
| Aug 21, 2025 | 45.23 | 45.61 | 44.85 | 45.16 | 45.16 | 0.07% | 66,615 |
| Aug 20, 2025 | 45.96 | 46.24 | 45.09 | 45.13 | 45.13 | -1.48% | 67,100 |
| Aug 19, 2025 | 45.62 | 46.30 | 45.57 | 45.81 | 45.81 | 0.84% | 65,100 |
| Aug 18, 2025 | 45.89 | 46.14 | 45.34 | 45.43 | 45.43 | -1.00% | 84,816 |
| Aug 15, 2025 | 46.66 | 46.68 | 45.76 | 45.89 | 45.89 | -1.31% | 135,000 |
| Aug 14, 2025 | 47.58 | 47.67 | 45.90 | 46.50 | 46.50 | -3.00% | 284,478 |
| 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 |