CSV - Carriage Services, Inc.
45.66
0.830 1.818%
Share volume: 148,832
Last Updated: 03-31-2026
Personal Services/Services – Personal:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$44.83
0.83
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $45.10 | $45.10 | $45.84 | $45.84 | $44.69 | $44.69 | $45.66 | $45.66 | 148,832 | $148,832.00 |
| 03-30-2026 | $44.82 | $44.82 | $45.13 | $45.13 | $44.05 | $44.05 | $44.83 | $44.83 | 98,959 | $98,959.00 |
| 03-27-2026 | $44.50 | $44.50 | $45.08 | $45.08 | $43.82 | $43.82 | $44.62 | $44.62 | 195,228 | $195,228.00 |
| 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 |