CSV - CARRIAGE SERVICES INC
43.99
-1.060 -2.410%
Share volume: 68,650
Last Updated: 03-05-2026
Personal Services/Services – Personal:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$45.05
-1.06
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $44.72 | $44.72 | $44.81 | $44.81 | $43.87 | $43.87 | $43.99 | $43.99 | 68,650 | $68,650.00 |
| 03-04-2026 | $45.46 | $45.46 | $45.69 | $45.69 | $44.99 | $44.99 | $45.05 | $45.05 | 110,687 | $110,687.00 |
| 03-03-2026 | $44.87 | $44.87 | $46.15 | $46.15 | $44.69 | $44.69 | $45.57 | $45.57 | 91,408 | $91,408.00 |
| 03-02-2026 | $45.30 | $45.30 | $46.11 | $46.11 | $44.50 | $44.50 | $45.51 | $45.51 | 109,519 | $109,519.00 |
| 02-27-2026 | $45.00 | $45.00 | $46.97 | $46.97 | $44.62 | $44.62 | $46.07 | $46.07 | 140,001 | $140,001.00 |
| 02-26-2026 | $44.16 | $44.16 | $46.13 | $46.13 | $43.51 | $43.51 | $45.19 | $45.19 | 93,671 | $93,671.00 |
| 02-25-2026 | $44.82 | $44.82 | $44.82 | $44.82 | $43.69 | $43.69 | $44.08 | $44.08 | 52,089 | $52,089.00 |
| 02-24-2026 | $44.32 | $44.32 | $45.00 | $45.00 | $44.32 | $44.32 | $44.52 | $44.52 | 57,238 | $57,238.00 |
| 02-23-2026 | $44.75 | $44.75 | $44.76 | $44.76 | $43.96 | $43.96 | $44.18 | $44.18 | 68,213 | $68,213.00 |
| 02-20-2026 | $44.40 | $44.40 | $45.16 | $45.16 | $44.14 | $44.14 | $44.86 | $44.86 | 116,170 | $116,170.00 |