Carriage Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	42.10	42.36	40.96	41.57	-	0.19%	47,624
May 9, 2025	40.81	41.84	40.80	41.49	41.49	1.27%	152,783
May 8, 2025	40.96	41.84	40.85	40.97	40.97	0.15%	122,003
May 7, 2025	40.69	41.18	40.09	40.91	40.91	1.21%	123,838
May 6, 2025	39.65	40.54	39.38	40.42	40.42	1.53%	306,330
May 5, 2025	40.08	40.22	39.63	39.81	39.81	-1.34%	88,342
May 2, 2025	39.75	40.39	38.87	40.35	40.24	1.53%	111,471
May 1, 2025	39.88	40.15	38.10	39.74	39.63	-0.55%	165,240
Apr 30, 2025	40.17	40.28	39.47	39.96	39.85	-1.04%	100,667
Apr 29, 2025	39.83	40.45	39.76	40.38	40.27	1.00%	66,241
Apr 28, 2025	39.44	40.07	39.21	39.98	39.87	1.01%	140,761
Apr 25, 2025	39.08	39.63	38.66	39.58	39.47	1.31%	52,640
Apr 24, 2025	39.66	39.79	38.96	39.07	38.96	-1.76%	76,202
Apr 23, 2025	39.97	40.43	39.46	39.77	39.66	0.45%	115,112
Apr 22, 2025	38.73	39.61	38.58	39.59	39.48	2.88%	57,029
Apr 21, 2025	39.25	39.56	38.13	38.48	38.37	-2.53%	79,625
Apr 17, 2025	38.77	39.73	38.77	39.48	39.37	1.75%	122,205
Apr 16, 2025	38.91	39.04	38.50	38.80	38.69	-0.08%	114,686
Apr 15, 2025	38.53	39.05	38.16	38.83	38.72	0.99%	109,909
Apr 14, 2025	38.17	38.66	37.86	38.45	38.34	1.77%	88,409
Apr 11, 2025	36.97	37.93	36.53	37.78	37.67	2.30%	240,394
Apr 10, 2025	36.91	37.95	36.08	36.93	36.83	-0.32%	264,164
Apr 9, 2025	35.93	38.08	35.60	37.05	36.95	2.18%	265,993
Apr 8, 2025	37.53	38.61	35.80	36.26	36.16	-1.92%	124,439
Apr 7, 2025	35.91	37.76	35.51	36.97	36.87	-1.44%	206,604
Apr 4, 2025	37.83	38.27	36.77	37.51	37.40	-2.85%	125,188
Apr 3, 2025	38.54	39.03	37.96	38.61	38.50	-2.52%	133,724
Apr 2, 2025	38.34	39.62	38.34	39.61	39.50	2.40%	88,201
Apr 1, 2025	38.60	39.01	38.37	38.68	38.57	-0.18%	72,112
Mar 31, 2025	38.48	39.15	38.32	38.75	38.64	-0.15%	120,500
Mar 28, 2025	38.88	38.94	38.39	38.81	38.70	-0.08%	82,281
Mar 27, 2025	38.52	38.95	38.44	38.84	38.73	0.65%	61,919
Mar 26, 2025	38.16	38.77	38.05	38.59	38.48	1.21%	79,899
Mar 25, 2025	38.65	38.81	37.95	38.13	38.02	-0.86%	48,353
Mar 24, 2025	38.71	38.77	38.16	38.46	38.35	0.42%	88,196
Mar 21, 2025	38.10	38.37	37.87	38.30	38.19	-0.05%	177,326
Mar 20, 2025	38.19	38.62	38.11	38.32	38.21	-0.62%	102,891
Mar 19, 2025	38.45	38.83	38.00	38.56	38.45	0.36%	128,372
Mar 18, 2025	37.86	38.84	37.86	38.42	38.31	1.32%	144,357
Mar 17, 2025	37.42	38.06	37.39	37.92	37.81	0.74%	84,036
Mar 14, 2025	37.37	38.05	37.16	37.64	37.53	1.32%	98,785
Mar 13, 2025	37.61	37.77	37.05	37.15	37.05	-0.88%	76,030
Mar 12, 2025	37.97	38.08	37.18	37.48	37.37	-1.42%	98,503
Mar 11, 2025	38.92	39.09	37.72	38.02	37.91	-2.51%	130,889
Mar 10, 2025	38.34	39.41	38.34	39.00	38.89	1.06%	192,108
Mar 7, 2025	38.35	38.99	37.83	38.59	38.48	0.18%	107,193
Mar 6, 2025	38.25	38.67	37.92	38.52	38.41	0.10%	109,501
Mar 5, 2025	38.78	39.25	38.08	38.48	38.37	-0.77%	97,532
Mar 4, 2025	39.21	39.30	38.14	38.78	38.67	-2.39%	193,763
Mar 3, 2025	40.10	40.63	39.62	39.73	39.62	-0.95%	239,006