Carriage Services, Inc.CSVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $42.02 | $42.99 | $41.69 | $42.91 | 82,900 |
| 1/29/2026 | $41.89 | $42.50 | $41.81 | $42.48 | 52,515 |
| 1/28/2026 | $42.00 | $42.30 | $41.50 | $41.70 | 70,700 |
| 1/27/2026 | $42.89 | $43.47 | $41.99 | $42.11 | 64,644 |
| 1/26/2026 | $43.01 | $44.19 | $42.62 | $42.94 | 103,900 |
| 1/23/2026 | $43.00 | $43.29 | $42.67 | $42.95 | 158,700 |
| 1/22/2026 | $42.94 | $43.78 | $42.79 | $43.18 | 75,631 |
| 1/21/2026 | $42.77 | $43.27 | $42.30 | $42.87 | 66,400 |
| 1/20/2026 | $43.30 | $44.05 | $42.54 | $42.73 | 79,400 |
| 1/16/2026 | $43.94 | $44.46 | $43.62 | $43.98 | 71,700 |
| 1/15/2026 | $43.24 | $44.62 | $43.24 | $44.03 | 108,900 |
| 1/14/2026 | $43.25 | $43.79 | $42.92 | $43.44 | 88,232 |
| 1/13/2026 | $43.86 | $44.35 | $43.11 | $43.39 | 86,516 |
| 1/12/2026 | $43.88 | $44.16 | $43.48 | $44.00 | 55,000 |
| 1/9/2026 | $42.89 | $44.28 | $42.77 | $44.23 | 49,738 |
| 1/8/2026 | $42.20 | $43.24 | $41.94 | $43.04 | 50,652 |
| 1/7/2026 | $42.30 | $42.45 | $41.64 | $42.26 | 59,300 |
| 1/6/2026 | $41.63 | $42.57 | $41.63 | $42.50 | 53,743 |
| 1/5/2026 | $41.34 | $42.57 | $41.24 | $41.93 | 60,875 |
| 1/2/2026 | $42.17 | $42.48 | $40.94 | $41.50 | 113,400 |
| 12/31/2025 | $43.20 | $43.31 | $42.20 | $42.30 | 104,333 |
| 12/30/2025 | $42.71 | $44.79 | $41.91 | $43.07 | 142,400 |
| 12/29/2025 | $42.12 | $43.03 | $41.68 | $42.98 | 115,000 |
| 12/26/2025 | $42.40 | $42.70 | $41.92 | $42.11 | 37,900 |
| 12/24/2025 | $42.51 | $43.01 | $42.11 | $42.33 | 28,045 |
| 12/23/2025 | $43.02 | $43.09 | $42.50 | $42.50 | 41,271 |
| 12/22/2025 | $43.14 | $43.80 | $42.82 | $42.93 | 78,133 |
| 12/19/2025 | $43.47 | $43.87 | $42.79 | $43.26 | 128,700 |
| 12/18/2025 | $43.42 | $44.25 | $43.29 | $43.61 | 74,600 |
| 12/17/2025 | $43.69 | $44.45 | $43.01 | $43.19 | 68,208 |
| 12/16/2025 | $44.30 | $44.45 | $43.59 | $43.88 | 57,600 |
| 12/15/2025 | $44.19 | $44.40 | $43.47 | $44.13 | 54,012 |
| 12/12/2025 | $43.75 | $44.48 | $43.55 | $43.91 | 77,400 |
| 12/11/2025 | $42.59 | $43.60 | $42.59 | $43.54 | 58,400 |
| 12/10/2025 | $41.92 | $42.74 | $41.50 | $42.34 | 65,900 |
| 12/9/2025 | $42.00 | $42.71 | $41.79 | $41.86 | 62,800 |
| 12/8/2025 | $41.88 | $42.67 | $41.77 | $41.81 | 63,907 |
| 12/5/2025 | $41.65 | $42.28 | $41.51 | $41.89 | 41,421 |
| 12/4/2025 | $42.01 | $42.50 | $41.77 | $41.85 | 56,800 |
| 12/3/2025 | $42.31 | $42.64 | $41.84 | $42.26 | 70,817 |
| 12/2/2025 | $42.89 | $42.89 | $41.93 | $42.04 | 88,000 |
| 12/1/2025 | $43.10 | $43.49 | $42.66 | $42.69 | 117,215 |
| 11/28/2025 | $42.73 | $43.36 | $42.73 | $43.30 | 36,701 |
| 11/26/2025 | $42.33 | $43.05 | $42.33 | $42.94 | 62,100 |
| 11/25/2025 | $42.30 | $42.84 | $41.58 | $42.65 | 65,504 |
| 11/24/2025 | $42.11 | $42.18 | $41.30 | $41.92 | 84,739 |
| 11/21/2025 | $41.39 | $42.41 | $41.19 | $42.32 | 73,249 |
| 11/20/2025 | $41.24 | $41.72 | $41.03 | $41.18 | 55,524 |
| 11/19/2025 | $40.74 | $41.64 | $39.88 | $41.09 | 85,246 |
| 11/18/2025 | $40.69 | $41.29 | $40.00 | $40.84 | 67,300 |
| 11/17/2025 | $41.32 | $41.60 | $40.73 | $40.73 | 76,019 |
| 11/14/2025 | $41.71 | $41.71 | $40.92 | $41.29 | 68,407 |
| 11/13/2025 | $41.29 | $41.88 | $41.16 | $41.57 | 58,329 |
| 11/12/2025 | $41.52 | $41.99 | $41.23 | $41.48 | 67,406 |
| 11/11/2025 | $41.47 | $41.80 | $41.00 | $41.67 | 71,213 |
| 11/10/2025 | $41.51 | $41.52 | $40.50 | $41.34 | 74,458 |
| 11/7/2025 | $41.87 | $42.07 | $40.72 | $41.11 | 98,034 |
| 11/6/2025 | $42.00 | $43.07 | $39.88 | $41.81 | 170,110 |
| 11/5/2025 | $43.00 | $43.59 | $42.41 | $43.59 | 86,400 |
| 11/4/2025 | $44.00 | $44.54 | $42.64 | $42.91 | 132,808 |