CSV - CARRIAGE SERVICES INC
43.45
-0.540 -1.243%
Share volume: 91,467
Last Updated: 03-06-2026
Personal Services/Services – Personal:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$43.99
-0.54
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $43.50 | $43.50 | $43.70 | $43.70 | $42.69 | $42.69 | $43.45 | $43.45 | 91,467 | $91,467.00 |
| 03-05-2026 | $44.72 | $44.72 | $44.81 | $44.81 | $43.87 | $43.87 | $43.99 | $43.99 | 68,740 | $68,740.00 |
| 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 |