CSV - CARRIAGE SERVICES INC
50.22
-1.430 -2.847%
Share volume: 64,330
Last Updated: 04-28-2026
Personal Services/Services – Personal:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$51.65
-1.43
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $51.95 | $51.95 | $52.10 | $52.10 | $50.21 | $50.21 | $50.22 | $50.22 | 64,330 | $64,330.00 |
| 04-27-2026 | $50.95 | $50.95 | $52.02 | $52.02 | $50.95 | $50.95 | $51.65 | $51.65 | 135,085 | $135,085.00 |
| 04-24-2026 | $50.48 | $50.48 | $52.10 | $52.10 | $50.23 | $50.23 | $51.25 | $51.25 | 129,868 | $129,868.00 |
| 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 |