CSV - CARRIAGE SERVICES INC
48.37
-0.330 -0.682%
Share volume: 76,650
Last Updated: 04-21-2026
Personal Services/Services – Personal:
0.42%
PREVIOUS CLOSE
CHG
CHG%
$48.70
-0.33
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $48.57 | $48.57 | $49.06 | $49.06 | $47.94 | $47.94 | $48.37 | $48.37 | 76,650 | $76,650.00 |
| 04-20-2026 | $48.74 | $48.74 | $49.10 | $49.10 | $48.58 | $48.58 | $48.70 | $48.70 | 92,531 | $92,531.00 |
| 04-17-2026 | $48.37 | $48.37 | $49.00 | $49.00 | $48.03 | $48.03 | $48.65 | $48.65 | 60,430 | $60,430.00 |
| 04-16-2026 | $46.76 | $46.76 | $47.83 | $47.83 | $46.57 | $46.57 | $47.83 | $47.83 | 62,375 | $62,375.00 |
| 04-15-2026 | $47.33 | $47.33 | $47.63 | $47.63 | $46.54 | $46.54 | $46.77 | $46.77 | 78,784 | $78,784.00 |
| 04-14-2026 | $47.80 | $47.80 | $48.04 | $48.04 | $47.34 | $47.34 | $47.61 | $47.61 | 45,716 | $45,716.00 |
| 04-13-2026 | $47.92 | $47.92 | $48.67 | $48.67 | $47.71 | $47.71 | $48.06 | $48.06 | 93,339 | $93,339.00 |
| 04-10-2026 | $48.33 | $48.33 | $48.33 | $48.33 | $47.31 | $47.31 | $48.15 | $48.15 | 82,056 | $82,056.00 |
| 04-09-2026 | $47.17 | $47.17 | $49.16 | $49.16 | $47.09 | $47.09 | $48.59 | $48.59 | 131,947 | $131,947.00 |
| 04-08-2026 | $47.24 | $47.24 | $47.64 | $47.64 | $46.71 | $46.71 | $47.50 | $47.50 | 85,845 | $85,845.00 |