CSV - CARRIAGE SERVICES INC
51.25
0.770 1.502%
Share volume: 129,868
Last Updated: 04-24-2026
Personal Services/Services – Personal:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$50.48
0.77
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $50.48 | $50.48 | $52.10 | $52.10 | $50.23 | $50.23 | $51.25 | $51.25 | 129,868 | $129,403.00 |
| 04-23-2026 | $48.27 | $48.27 | $50.85 | $50.85 | $48.27 | $48.27 | $50.48 | $50.48 | 146,448 | $146,448.00 |
| 04-22-2026 | $48.43 | $48.43 | $48.97 | $48.97 | $48.12 | $48.12 | $48.15 | $48.15 | 47,885 | $47,885.00 |
| 04-21-2026 | $48.57 | $48.57 | $49.06 | $49.06 | $47.94 | $47.94 | $48.37 | $48.37 | 76,670 | $76,670.00 |
| 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 |