Carriage Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	46.66	46.68	45.76	45.89	45.89	-1.31%	134,989
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%	164,479
Aug 8, 2025	48.69	49.41	48.10	48.16	48.16	0.44%	150,995
Aug 7, 2025	44.90	48.41	44.90	47.95	47.95	3.77%	246,858
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%	73,467
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%	81,082
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%	51,390
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%	68,488
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%	67,785
Jul 22, 2025	45.86	46.74	45.86	46.42	46.31	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	46.50	-0.43%	90,616
Jul 17, 2025	47.01	47.07	46.34	46.81	46.69	0.11%	52,570
Jul 16, 2025	46.19	46.82	45.87	46.76	46.65	2.07%	59,597
Jul 15, 2025	46.85	47.00	45.81	45.81	45.70	-2.39%	101,213
Jul 14, 2025	46.44	46.93	46.00	46.93	46.81	1.14%	61,666
Jul 11, 2025	46.73	46.93	46.04	46.40	46.29	-0.94%	57,791
Jul 10, 2025	46.64	47.21	46.64	46.84	46.72	-0.02%	84,292
Jul 9, 2025	46.59	46.89	46.24	46.85	46.73	0.90%	60,784
Jul 8, 2025	46.27	46.95	45.75	46.43	46.32	0.37%	66,966
Jul 7, 2025	46.83	47.48	46.18	46.26	46.15	-1.39%	72,743
Jul 3, 2025	46.66	47.09	46.47	46.91	46.79	0.99%	65,375
Jul 2, 2025	46.25	46.51	45.75	46.45	46.34	0.74%	57,726
Jul 1, 2025	45.70	46.46	45.54	46.11	46.00	0.81%	59,826
Jun 30, 2025	46.13	46.43	45.53	45.74	45.63	-0.69%	108,386
Jun 27, 2025	45.40	46.47	45.40	46.06	45.95	1.19%	285,423
Jun 26, 2025	44.47	45.58	44.09	45.52	45.41	2.89%	92,599
Jun 25, 2025	44.10	44.64	43.52	44.24	44.13	0.07%	82,185
Jun 24, 2025	44.42	44.66	43.95	44.21	44.10	0.16%	44,576
Jun 23, 2025	43.56	44.26	43.39	44.14	44.03	0.85%	70,354
Jun 20, 2025	44.60	44.73	43.40	43.77	43.66	-1.46%	113,342
Jun 18, 2025	43.66	44.57	43.15	44.42	44.31	1.37%	103,848
Jun 17, 2025	44.09	44.09	43.40	43.82	43.71	-0.52%	74,557
Jun 16, 2025	44.29	44.49	43.81	44.05	43.94	0.27%	66,613
Jun 13, 2025	44.50	44.50	43.83	43.93	43.82	-2.27%	66,642
Jun 12, 2025	44.35	44.99	44.30	44.95	44.84	0.78%	51,808
Jun 11, 2025	45.53	45.98	44.30	44.60	44.49	-1.83%	169,543
Jun 10, 2025	45.23	46.15	45.11	45.43	45.32	0.62%	128,082
Jun 9, 2025	45.36	45.42	44.32	45.15	45.04	0.27%	96,221
Jun 6, 2025	44.71	45.25	44.71	45.03	44.92	1.03%	108,893
Jun 5, 2025	44.72	44.92	44.39	44.57	44.46	-0.22%	67,583