CSV - CARRIAGE SERVICES INC
42.74
-0.320 -0.749%
Share volume: 89,146
Last Updated: 03-11-2026
Personal Services/Services – Personal:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$43.06
-0.32
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $43.11 | $43.11 | $43.64 | $43.64 | $42.50 | $42.50 | $42.74 | $42.74 | 89,146 | $89,146.00 |
| 03-10-2026 | $42.89 | $42.89 | $43.87 | $43.87 | $42.86 | $42.86 | $43.06 | $43.06 | 81,037 | $81,037.00 |
| 03-09-2026 | $42.87 | $42.87 | $43.36 | $43.36 | $41.56 | $41.56 | $43.21 | $43.21 | 120,470 | $120,470.00 |
| 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 |