Carriage Services (CSV)
NYSE:CSV
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
47.24
47.64
46.71
47.50
47.50
+2.50%
85,844
0.95
Apr 07, 2026
45.70
46.60
45.62
46.34
46.34
+1.33%
115,515
1.29
Apr 06, 2026
46.22
46.79
45.72
45.73
45.73
-1.61%
80,320
0.90
Apr 03, 2026
45.43
46.49
44.99
46.48
46.48
0.00%
0
0.00
Apr 02, 2026
45.43
46.49
44.99
46.48
46.48
+2.22%
113,422
1.28
Apr 01, 2026
45.86
46.23
45.41
45.47
45.47
-0.42%
50,705
0.56
Mar 31, 2026
45.10
45.84
44.69
45.66
45.66
+1.85%
148,832
1.70
Mar 30, 2026
44.82
45.13
44.05
44.83
44.83
+0.47%
98,959
1.13
Mar 27, 2026
44.50
45.08
43.82
44.62
44.62
-0.18%
195,228
2.25
Mar 26, 2026
43.89
45.24
43.89
44.70
44.70
+1.43%
200,729
2.35
Mar 25, 2026
43.53
44.19
43.26
44.07
44.07
+2.30%
113,021
1.34
Mar 24, 2026
42.90
43.41
42.23
43.08
43.08
-0.23%
55,331
0.66
Mar 23, 2026
42.21
43.65
42.08
43.18
43.18
+3.67%
105,345
1.28
Mar 20, 2026
42.15
42.21
41.34
41.65
41.65
-1.07%
121,223
1.50
Mar 19, 2026
41.49
42.61
41.44
42.10
42.10
+1.15%
108,774
1.35
Mar 18, 2026
42.37
43.19
41.49
41.62
41.62
-2.23%
84,576
1.04
Mar 17, 2026
42.76
43.22
42.41
42.57
42.57
+0.21%
77,164
0.95
Mar 16, 2026
42.31
42.93
42.01
42.48
42.48
+1.26%
66,455
0.82
Mar 13, 2026
42.16
42.27
41.40
41.95
41.95
+0.19%
87,622
1.09
Mar 12, 2026
42.38
42.77
41.77
41.87
41.87
-2.04%
62,231
0.77
Mar 11, 2026
43.11
43.64
42.50
42.74
42.74
-0.74%
89,146
1.11
Mar 10, 2026
42.89
43.87
42.86
43.06
43.06
-0.35%
81,037
1.01
Mar 09, 2026
42.87
43.36
41.56
43.21
43.21
-0.55%
120,470
1.52
Mar 06, 2026
43.50
43.70
42.69
43.45
43.45
-1.23%
91,467
1.16
Mar 05, 2026
44.72
44.81
43.87
43.99
43.99
-2.35%
68,740
0.88
Mar 04, 2026
45.46
45.69
44.99
45.05
45.05
-1.14%
110,687
1.43
Mar 03, 2026
44.87
46.15
44.69
45.57
45.57
+0.13%
91,408
1.19
Mar 02, 2026
45.30
46.11
44.50
45.51
45.51
-1.22%
109,519
1.44
Feb 27, 2026
45.00
46.97
44.62
46.07
46.07
+1.95%
140,001
1.86
Feb 26, 2026
44.16
46.13
43.51
45.19
45.19
+2.52%
93,671
1.24
Feb 25, 2026
44.82
44.82
43.69
44.08
44.08
-0.99%
52,089
0.69
Feb 24, 2026
44.32
45.00
44.32
44.52
44.52
+0.77%
57,238
0.77
Feb 23, 2026
44.75
44.76
43.96
44.18
44.18
-1.52%
68,213
0.91
Feb 20, 2026
44.40
45.16
44.14
44.86
44.86
+1.45%
116,170
1.57
Feb 19, 2026
44.13
44.75
43.97
44.22
44.22
-0.23%
74,984
1.01
Feb 18, 2026
43.51
44.38
43.51
44.32
44.32
+0.91%
57,188
0.77
Feb 17, 2026
43.08
44.49
43.08
43.92
43.92
+1.76%
90,753
1.23
Feb 16, 2026
43.64
44.28
42.90
43.16
43.16
0.00%
0
0.00
Feb 13, 2026
43.64
44.28
42.90
43.16
43.16
-0.48%
109,698
1.48
Feb 12, 2026
44.51
44.51
42.76
43.37
43.37
-1.79%
81,901
1.10
Feb 11, 2026
44.31
44.42
43.49
44.16
44.16
+0.16%
72,692
0.98
Feb 10, 2026
44.04
44.45
43.89
44.19
44.19
+0.23%
58,306
0.79
Feb 09, 2026
44.57
44.83
43.86
44.09
44.09
-0.52%
61,517
0.83
Feb 06, 2026
44.30
45.00
44.22
44.32
44.32
+0.05%
104,841
1.42
Feb 05, 2026
43.22
44.41
43.22
44.30
44.30
+2.50%
180,776
2.51
Feb 04, 2026
43.21
44.00
43.00
43.22
43.22
+0.56%
163,288
2.30
Feb 03, 2026
43.55
43.70
42.68
42.98
42.98
-1.17%
121,621
1.69
Feb 02, 2026
42.98
43.65
42.91
43.49
43.49
+1.62%
121,128
1.70
Jan 30, 2026
42.02
42.99
41.69
42.91
42.80
+1.01%
82,866
1.15
Jan 29, 2026
41.89
42.50
41.81
42.48
42.37
+1.87%
52,515
0.73
Rows: