Carriage Services Inc. (CSV)
NYSE: CSV
· Real-Time Price · USD
45.23
0.73 (1.64%)
At close: Sep 26, 2025, 3:08 PM
CSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 44.67 | 44.87 | 44.19 | 44.50 | 44.50 | -0.60% | 54,917 |
| Sep 24, 2025 | 45.17 | 45.32 | 44.60 | 44.77 | 44.77 | -0.27% | 65,800 |
| Sep 23, 2025 | 45.35 | 45.59 | 44.37 | 44.89 | 44.89 | -0.95% | 151,000 |
| Sep 22, 2025 | 44.19 | 45.70 | 43.63 | 45.32 | 45.32 | 3.00% | 114,200 |
| Sep 19, 2025 | 44.62 | 44.69 | 43.75 | 44.00 | 44.00 | -1.10% | 331,200 |
| Sep 18, 2025 | 43.20 | 45.11 | 43.20 | 44.49 | 44.49 | 3.15% | 247,000 |
| Sep 17, 2025 | 43.27 | 44.32 | 43.06 | 43.13 | 43.13 | 0.42% | 87,718 |
| Sep 16, 2025 | 42.53 | 43.25 | 42.53 | 42.95 | 42.95 | 0.61% | 69,649 |
| Sep 15, 2025 | 42.83 | 43.11 | 42.53 | 42.69 | 42.69 | 0.00% | 76,800 |
| Sep 12, 2025 | 42.30 | 43.02 | 42.09 | 42.69 | 42.69 | -0.12% | 77,639 |
| Sep 11, 2025 | 41.50 | 42.74 | 41.50 | 42.74 | 42.74 | 2.86% | 130,400 |
| Sep 10, 2025 | 42.22 | 42.42 | 41.38 | 41.55 | 41.55 | -2.56% | 121,200 |
| Sep 9, 2025 | 43.17 | 43.25 | 42.53 | 42.64 | 42.64 | -1.75% | 87,300 |
| Sep 8, 2025 | 42.81 | 43.71 | 42.72 | 43.40 | 43.40 | 1.54% | 93,700 |
| Sep 5, 2025 | 43.12 | 43.89 | 42.47 | 42.74 | 42.74 | -1.29% | 88,003 |
| 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 |