Carriage Services, Inc. Common Stock (CSV)

Last Price33.65

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 1st, 7:07 AM EDT

Historical Prices For Carriage Services, Inc. Common Stock (CSV)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	34.00	34.16	33.60	33.65	124,526	33.65
8/28/2026	34.28	34.55	34.00	34.09	73,734	34.09
8/27/2026	34.45	34.73	33.93	34.26	117,591	34.26
8/26/2026	34.79	35.17	34.57	34.76	86,709	34.76
8/25/2026	34.37	34.84	34.02	34.80	96,984	34.80
8/24/2026	34.61	35.09	34.48	34.57	68,487	34.57
8/21/2026	34.64	35.13	34.23	34.45	136,499	34.45
8/20/2026	34.16	34.66	33.96	34.53	129,927	34.53
8/19/2026	34.73	35.01	34.17	34.46	114,107	34.46
8/18/2026	35.26	35.43	34.11	34.35	192,247	34.35
8/17/2026	36.16	36.40	34.70	34.76	200,232	34.76
8/14/2026	35.04	36.59	34.87	36.44	222,088	36.44
8/13/2026	34.99	35.79	34.42	34.92	404,044	34.92
8/12/2026	33.61	34.45	33.33	33.69	455,226	33.69
8/11/2026	34.25	34.65	33.62	33.64	279,303	33.64
8/10/2026	35.50	36.00	34.18	34.25	273,746	34.25
8/07/2026	36.60	36.95	35.29	35.87	481,658	35.87
8/06/2026	37.98	39.50	35.75	37.00	434,776	37.00
8/05/2026	40.58	41.50	39.78	41.40	151,741	41.40
8/04/2026	40.15	40.83	40.04	40.51	146,851	40.51
8/03/2026	40.88	41.50	39.99	40.61	76,900	40.61
7/31/2026	39.72	40.90	39.70	40.37	101,345	40.26
7/30/2026	40.73	40.73	39.73	40.12	114,079	40.01
7/29/2026	41.04	41.73	40.30	40.77	114,710	40.66
7/28/2026	40.54	41.34	40.24	40.84	130,438	40.73
7/27/2026	38.71	40.20	38.71	40.00	105,404	39.89
7/24/2026	38.13	39.27	37.84	38.96	132,311	38.85
7/23/2026	36.55	38.44	36.45	37.77	189,848	37.66
7/22/2026	36.95	37.11	36.65	37.00	88,449	36.90
7/21/2026	36.74	37.07	36.39	36.65	74,697	36.55
7/20/2026	37.44	37.84	36.91	37.10	110,635	37.00
7/17/2026	39.09	39.34	37.46	37.67	116,236	37.56
7/16/2026	38.24	39.23	38.24	38.89	150,311	38.78
7/15/2026	38.25	38.87	37.81	38.01	106,146	37.90
7/14/2026	39.11	39.31	38.26	38.29	158,125	38.18
7/13/2026	38.16	39.76	38.16	39.41	139,393	39.30
7/10/2026	37.99	38.35	37.76	37.87	74,523	37.76
7/09/2026	38.14	38.76	37.78	38.07	56,172	37.96
7/08/2026	38.96	39.13	38.31	38.42	152,103	38.31
7/07/2026	38.68	39.12	38.28	38.99	96,286	38.88
7/06/2026	39.02	39.02	38.01	38.27	106,514	38.16
7/02/2026	38.68	39.07	38.41	39.02	72,736	38.91
7/01/2026	38.61	39.38	38.40	38.58	82,989	38.47
6/30/2026	38.44	38.48	37.51	38.34	75,756	38.23
6/29/2026	39.09	39.53	38.33	38.59	121,492	38.48
6/26/2026	37.60	39.26	37.36	39.08	428,494	38.97
6/25/2026	38.41	38.76	37.14	37.38	100,451	37.28
6/24/2026	39.49	39.99	38.50	38.64	109,246	38.53
6/23/2026	38.53	39.45	37.93	39.39	325,590	39.28
6/22/2026	37.76	38.72	37.46	38.26	104,187	38.15
6/18/2026	38.01	38.33	37.62	38.16	160,996	38.05
6/17/2026	38.32	38.80	37.40	37.91	134,777	37.80
6/16/2026	38.94	39.41	38.43	38.63	113,585	38.52
6/15/2026	40.27	40.74	38.51	38.59	168,976	38.48
6/12/2026	39.93	40.88	39.37	40.34	108,180	40.23
6/11/2026	40.01	40.01	38.36	39.65	194,046	39.54
6/10/2026	38.58	40.07	38.58	40.00	292,653	39.89
6/09/2026	37.90	38.61	37.90	38.49	152,266	38.38
6/08/2026	37.48	38.58	37.15	37.82	117,150	37.71
6/05/2026	37.76	38.40	37.26	37.53	114,523	37.42
6/04/2026	38.21	38.32	37.11	37.55	103,837	37.44
6/03/2026	39.10	39.16	37.24	37.32	296,926	37.22
6/02/2026	40.07	40.95	39.06	39.24	105,076	39.13
6/01/2026	41.07	41.79	40.42	40.51	104,624	40.40