CSV - CARRIAGE SERVICES INC
44.62
-0.080 -0.179%
Share volume: 195,228
Last Updated: 03-27-2026
Personal Services/Services – Personal:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$44.70
-0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $44.50 | $44.50 | $45.08 | $45.08 | $43.82 | $43.82 | $44.62 | $44.62 | 195,228 | $194,996.00 |
| 03-26-2026 | $43.89 | $43.89 | $45.24 | $45.24 | $43.89 | $43.89 | $44.70 | $44.70 | 200,729 | $200,729.00 |
| 03-25-2026 | $43.53 | $43.53 | $44.19 | $44.19 | $43.26 | $43.26 | $44.07 | $44.07 | 113,021 | $113,021.00 |
| 03-24-2026 | $42.90 | $42.90 | $43.41 | $43.41 | $42.23 | $42.23 | $43.08 | $43.08 | 55,331 | $55,331.00 |
| 03-23-2026 | $42.21 | $42.21 | $43.65 | $43.65 | $42.08 | $42.08 | $43.18 | $43.18 | 105,345 | $105,345.00 |
| 03-20-2026 | $42.15 | $42.15 | $42.21 | $42.21 | $41.34 | $41.34 | $41.65 | $41.65 | 121,223 | $121,223.00 |
| 03-19-2026 | $41.49 | $41.49 | $42.61 | $42.61 | $41.44 | $41.44 | $42.10 | $42.10 | 110,732 | $110,732.00 |
| 03-18-2026 | $42.37 | $42.37 | $43.19 | $43.19 | $41.49 | $41.49 | $41.62 | $41.62 | 84,576 | $84,576.00 |
| 03-17-2026 | $42.76 | $42.76 | $43.22 | $43.22 | $42.41 | $42.41 | $42.57 | $42.57 | 77,164 | $77,164.00 |
| 03-16-2026 | $42.31 | $42.31 | $42.93 | $42.93 | $42.01 | $42.01 | $42.48 | $42.48 | 66,457 | $66,457.00 |