CSV - CARRIAGE SERVICES INC
48.65
0.820 1.686%
Share volume: 60,430
Last Updated: 04-17-2026
Personal Services/Services – Personal:
0.40%
PREVIOUS CLOSE
CHG
CHG%
$47.83
0.82
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $48.37 | $48.37 | $49.00 | $49.00 | $48.03 | $48.03 | $48.65 | $48.65 | 60,430 | $60,430.00 |
| 04-16-2026 | $46.76 | $46.76 | $47.83 | $47.83 | $46.57 | $46.57 | $47.83 | $47.83 | 62,375 | $62,375.00 |
| 04-15-2026 | $47.33 | $47.33 | $47.63 | $47.63 | $46.54 | $46.54 | $46.77 | $46.77 | 78,784 | $78,784.00 |
| 04-14-2026 | $47.80 | $47.80 | $48.04 | $48.04 | $47.34 | $47.34 | $47.61 | $47.61 | 45,716 | $45,716.00 |
| 04-13-2026 | $47.92 | $47.92 | $48.67 | $48.67 | $47.71 | $47.71 | $48.06 | $48.06 | 93,339 | $93,339.00 |
| 04-10-2026 | $48.33 | $48.33 | $48.33 | $48.33 | $47.31 | $47.31 | $48.15 | $48.15 | 82,056 | $82,056.00 |
| 04-09-2026 | $47.17 | $47.17 | $49.16 | $49.16 | $47.09 | $47.09 | $48.59 | $48.59 | 131,947 | $131,947.00 |
| 04-08-2026 | $47.24 | $47.24 | $47.64 | $47.64 | $46.71 | $46.71 | $47.50 | $47.50 | 85,845 | $85,845.00 |
| 04-07-2026 | $45.70 | $45.70 | $46.60 | $46.60 | $45.62 | $45.62 | $46.34 | $46.34 | 115,515 | $115,515.00 |
| 04-06-2026 | $46.22 | $46.22 | $46.79 | $46.79 | $45.72 | $45.72 | $45.73 | $45.73 | 80,320 | $80,320.00 |