Carriage Services Inc. (CSV)
NYSE: CSV
· Real-Time Price · USD
47.73
0.82 (1.75%)
At close: Oct 03, 2025, 3:59 PM
47.84
0.23%
After-hours: Oct 03, 2025, 06:00 PM EDT
CSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.87 | 48.40 | 46.78 | 47.84 | 47.84 | 1.98% | 106,365 |
| Oct 2, 2025 | 45.06 | 48.20 | 44.88 | 46.91 | 46.91 | 5.72% | 251,926 |
| Oct 1, 2025 | 44.23 | 44.59 | 43.72 | 44.37 | 44.37 | -0.38% | 90,914 |
| Sep 30, 2025 | 45.11 | 45.26 | 44.33 | 44.54 | 44.54 | -1.29% | 64,700 |
| Sep 29, 2025 | 45.19 | 45.66 | 44.45 | 45.12 | 45.12 | 0.02% | 74,300 |
| Sep 26, 2025 | 44.35 | 45.38 | 44.27 | 45.11 | 45.11 | 1.37% | 81,508 |
| Sep 25, 2025 | 44.67 | 44.87 | 44.19 | 44.50 | 44.50 | -0.60% | 54,917 |
| Sep 24, 2025 | 45.17 | 45.32 | 44.60 | 44.77 | 44.77 | -0.27% | 65,800 |
| Sep 23, 2025 | 45.35 | 45.59 | 44.37 | 44.89 | 44.89 | -0.95% | 151,000 |
| Sep 22, 2025 | 44.19 | 45.70 | 43.63 | 45.32 | 45.32 | 3.00% | 114,200 |
| Sep 19, 2025 | 44.62 | 44.69 | 43.75 | 44.00 | 44.00 | -1.10% | 331,200 |
| Sep 18, 2025 | 43.20 | 45.11 | 43.20 | 44.49 | 44.49 | 3.15% | 247,000 |
| Sep 17, 2025 | 43.27 | 44.32 | 43.06 | 43.13 | 43.13 | 0.42% | 87,718 |
| Sep 16, 2025 | 42.53 | 43.25 | 42.53 | 42.95 | 42.95 | 0.61% | 69,649 |
| Sep 15, 2025 | 42.83 | 43.11 | 42.53 | 42.69 | 42.69 | 0.00% | 76,800 |
| Sep 12, 2025 | 42.30 | 43.02 | 42.09 | 42.69 | 42.69 | -0.12% | 77,639 |
| Sep 11, 2025 | 41.50 | 42.74 | 41.50 | 42.74 | 42.74 | 2.86% | 130,400 |
| Sep 10, 2025 | 42.22 | 42.42 | 41.38 | 41.55 | 41.55 | -2.56% | 121,200 |
| Sep 9, 2025 | 43.17 | 43.25 | 42.53 | 42.64 | 42.64 | -1.75% | 87,300 |
| Sep 8, 2025 | 42.81 | 43.71 | 42.72 | 43.40 | 43.40 | 1.54% | 93,700 |
Page 1 of 136