Carriage Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.40	46.47	45.40	46.06	46.06	1.19%	285,423
Jun 26, 2025	44.47	45.58	44.09	45.52	45.52	2.89%	92,599
Jun 25, 2025	44.10	44.64	43.52	44.24	44.24	0.07%	82,185
Jun 24, 2025	44.42	44.66	43.95	44.21	44.21	0.16%	44,576
Jun 23, 2025	43.56	44.26	43.39	44.14	44.14	0.85%	70,354
Jun 20, 2025	44.60	44.73	43.40	43.77	43.77	-1.46%	113,342
Jun 18, 2025	43.66	44.57	43.15	44.42	44.42	1.37%	103,848
Jun 17, 2025	44.09	44.09	43.40	43.82	43.82	-0.52%	74,557
Jun 16, 2025	44.29	44.49	43.81	44.05	44.05	0.27%	66,613
Jun 13, 2025	44.50	44.50	43.83	43.93	43.93	-2.27%	66,642
Jun 12, 2025	44.35	44.99	44.30	44.95	44.95	0.78%	51,808
Jun 11, 2025	45.53	45.98	44.30	44.60	44.60	-1.83%	169,543
Jun 10, 2025	45.23	46.15	45.11	45.43	45.43	0.62%	128,082
Jun 9, 2025	45.36	45.42	44.32	45.15	45.15	0.27%	96,221
Jun 6, 2025	44.71	45.25	44.71	45.03	45.03	1.03%	108,893
Jun 5, 2025	44.72	44.92	44.39	44.57	44.57	-0.22%	67,583
Jun 4, 2025	43.97	44.88	43.97	44.67	44.67	1.29%	96,773
Jun 3, 2025	43.54	44.45	43.50	44.10	44.10	1.10%	117,759
Jun 2, 2025	43.34	43.73	43.02	43.62	43.62	0.28%	60,596
May 30, 2025	43.15	43.63	43.12	43.50	43.50	0.18%	62,828
May 29, 2025	43.40	43.62	43.02	43.42	43.42	0.21%	70,624
May 28, 2025	43.44	43.71	43.23	43.33	43.33	-0.51%	53,443
May 27, 2025	42.40	43.59	42.27	43.55	43.55	3.22%	84,137
May 23, 2025	41.94	42.24	41.60	42.19	42.19	0.05%	60,671
May 22, 2025	42.74	42.98	42.07	42.17	42.17	-1.91%	51,693
May 21, 2025	43.00	43.60	42.58	42.99	42.99	-1.10%	74,034
May 20, 2025	43.52	43.64	43.26	43.47	43.47	-0.53%	138,029
May 19, 2025	43.67	43.89	43.32	43.70	43.70	-0.34%	79,858
May 16, 2025	43.34	44.35	43.24	43.85	43.85	1.04%	158,379
May 15, 2025	41.66	43.50	41.29	43.40	43.40	4.38%	164,055
May 14, 2025	42.09	42.09	41.13	41.58	41.58	-1.77%	113,892
May 13, 2025	41.96	42.50	41.84	42.33	42.33	1.80%	113,189
May 12, 2025	42.10	42.36	40.96	41.58	41.58	0.22%	103,473
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