Dark

CSV
Carriage Services, Inc.
stock NYSE

At Close

Aug 27, 2026 3:59:55 PM EDT

34.32USD-1.266%(-0.44)117,591

28.90Bid 40.01Ask 11.11Spread

Pre-market

0.00USD-100.000%(-34.76)0

After-hours

Aug 26, 2026 4:10:30 PM EDT

34.76USD+0.014%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	34.5400	34.5400	34.00000	34.3200	-1.266%	117,591	0.000%
2026-08-26	34.7900	35.1700	34.57000	34.7600	-0.115%	86,710	-1.266%
2026-08-25	34.3700	34.8400	34.02000	34.8000	+0.665%	97,435	-1.379%
2026-08-24	34.6100	35.0938	34.48000	34.5700	+0.348%	68,490	-0.723%
2026-08-21	34.6400	35.1300	34.23000	34.4500	-0.232%	136,498	-0.377%
2026-08-20	34.1600	34.6600	33.96000	34.5300	+0.203%	129,928	-0.608%
2026-08-19	34.7300	35.0100	34.17000	34.4600	+0.320%	114,109	-0.406%
2026-08-18	35.2600	35.4300	34.11000	34.3500	-1.180%	192,248	-0.087%
2026-08-17	36.1600	36.4000	34.70000	34.7600	-4.610%	200,232	-1.266%
2026-08-14	35.0400	36.5900	34.86730	36.4400	+4.353%	222,086	-5.818%
2026-08-13	34.9900	35.7900	34.42000	34.9200	+3.651%	404,045	-1.718%
2026-08-12	33.6100	34.4500	33.33000	33.6900	+0.149%	442,568	+1.870%
2026-08-11	34.2500	34.6500	33.62000	33.6400	-1.781%	279,354	+2.021%
2026-08-10	35.5000	36.0000	34.18040	34.2500	-4.516%	273,805	+0.204%
2026-08-07	36.6000	36.9500	35.29000	35.8700	-3.054%	481,657	-4.321%
2026-08-06	37.9800	39.5000	35.75010	37.0000	-10.628%	434,778	-7.243%
2026-08-05	40.5800	41.5000	39.78000	41.4000	+2.197%	151,744	-17.101%
2026-08-04	40.1500	40.8300	40.04000	40.5100	-0.246%	146,851	-15.280%
2026-08-03	40.8800	41.5000	39.99430	40.6100	+0.595%	76,901	-15.489%
2026-07-31	39.7200	40.9000	39.70210	40.3700	+0.623%	101,345	-14.986%
2026-07-30	40.7300	40.7300	39.73000	40.1200	-1.594%	114,079	-14.457%
2026-07-29	41.0400	41.7295	40.30000	40.7700	-0.171%	114,711	-15.820%
2026-07-28	40.5400	41.3400	40.24000	40.8400	+2.100%	130,438	-15.965%
2026-07-27	38.7100	40.2000	38.71000	40.0000	+2.669%	105,805	-14.200%
2026-07-24	38.1300	39.2700	37.84000	38.9600	+3.151%	132,311	-11.910%
2026-07-23	36.5500	38.4400	36.44500	37.7700	+2.081%	189,849	-9.134%
2026-07-22	36.9500	37.1100	36.65000	37.0000	+0.955%	88,449	-7.243%
2026-07-21	36.7400	37.0700	36.39000	36.6500	-1.213%	74,695	-6.357%
2026-07-20	37.4400	37.8350	36.91000	37.1000	-1.513%	110,636	-7.493%
2026-07-17	39.0900	39.3450	37.46000	37.6700	-3.137%	116,236	-8.893%
2026-07-16	38.2400	39.2250	38.24000	38.8900	+2.315%	150,311	-11.751%
2026-07-15	38.2500	38.8650	37.81500	38.0100	-0.731%	105,887	-9.708%
2026-07-14	39.1100	39.3150	38.26000	38.2900	-2.842%	158,125	-10.368%
2026-07-13	38.1600	39.7600	38.16000	39.4100	+4.067%	139,393	-12.916%
2026-07-10	37.9900	38.3500	37.76000	37.8700	-0.525%	74,523	-9.374%
2026-07-09	38.1400	38.7600	37.78000	38.0700	-0.911%	56,172	-9.850%
2026-07-08	38.9600	39.1250	38.31000	38.4200	-1.462%	152,103	-10.672%
2026-07-07	38.6800	39.1150	38.28000	38.9900	+1.881%	96,287	-11.977%
2026-07-06	39.0200	39.0200	38.01000	38.2700	-1.922%	106,514	-10.321%
2026-07-02	38.6800	39.0700	38.41500	39.0200	+1.140%	72,736	-12.045%
2026-07-01	38.6100	39.3800	38.39500	38.5800	+0.626%	82,942	-11.042%
2026-06-30	38.4400	38.4761	37.51000	38.3400	-0.648%	75,756	-10.485%
2026-06-29	39.0900	39.5300	38.33000	38.5900	-1.254%	121,492	-11.065%
2026-06-26	37.6000	39.2600	37.36000	39.0800	+4.548%	428,494	-12.180%
2026-06-25	38.4100	38.7550	37.14000	37.3800	-3.261%	100,451	-8.186%
2026-06-24	39.4900	39.9900	38.50370	38.6400	-1.904%	109,246	-11.180%
2026-06-23	38.5300	39.4500	37.93000	39.3900	+2.953%	325,589	-12.871%
2026-06-22	37.7600	38.7150	37.46010	38.2600	+0.262%	104,187	-10.298%
2026-06-18	38.0100	38.3300	37.62000	38.1600	+0.659%	160,996	-10.063%
2026-06-17	38.3200	38.7950	37.40000	37.9100	-1.864%	134,777	-9.470%
2026-06-16	38.9400	39.4100	38.43000	38.6300	+0.104%	113,585	-11.157%
2026-06-15	40.2700	40.7400	38.51000	38.5900	-4.338%	168,993	-11.065%
2026-06-12	39.9300	40.8750	39.37010	40.3400	+1.740%	108,180	-14.923%
2026-06-11	40.0100	40.0100	38.36000	39.6500	-0.875%	194,046	-13.443%
2026-06-10	38.5800	40.0700	38.58000	40.0000	+3.923%	292,653	-14.200%
2026-06-09	37.9000	38.6100	37.90000	38.4900	+1.772%	152,266	-10.834%
2026-06-08	37.4800	38.5800	37.15000	37.8200	+0.773%	117,150	-9.254%
2026-06-05	37.7600	38.4000	37.26000	37.5300	-0.053%	114,523	-8.553%
2026-06-04	38.2100	38.3200	37.11000	37.5500	+0.616%	103,836	-8.602%
2026-06-03	39.1000	39.1600	37.24000	37.3200	-4.893%	296,925	-8.039%
2026-06-02	40.0700	40.9500	39.06000	39.2400	-3.135%	105,076	-12.538%
2026-06-01	41.0700	41.7900	40.42000	40.5100	-1.651%	104,624	-15.280%
2026-05-29	42.4000	42.5000	41.17000	41.1900	-3.060%	87,893	-16.679%
2026-05-28	43.4500	44.1500	42.27000	42.4900	-1.825%	182,628	-19.228%
2026-05-27	44.4100	45.3400	43.16000	43.2800	-2.081%	123,306	-20.702%
2026-05-26	43.3700	44.5700	43.28000	44.2000	+1.075%	94,638	-22.353%
2026-05-22	44.1900	44.7600	43.23770	43.7300	-0.365%	94,633	-21.518%
2026-05-21	44.3600	44.5299	43.29000	43.8900	-1.526%	68,607	-21.805%
2026-05-20	43.8200	44.9400	43.62010	44.5700	+1.135%	63,783	-22.998%
2026-05-19	43.3500	44.2354	43.10000	44.0700	+0.479%	62,965	-22.124%
2026-05-18	43.3400	44.1750	43.34000	43.8600	+1.481%	96,922	-21.751%
2026-05-15	43.9200	44.5100	42.78000	43.2200	-1.144%	134,368	-20.592%
2026-05-14	43.1200	44.0550	42.93000	43.7200	+1.415%	61,157	-21.500%
2026-05-13	43.0300	43.7500	42.58000	43.1100	-0.599%	76,949	-20.390%
2026-05-12	44.8900	44.8900	43.31000	43.3700	-3.084%	77,226	-20.867%
2026-05-11	45.4800	46.3600	44.70000	44.7500	-1.562%	78,959	-23.307%
2026-05-08	44.8800	45.9900	44.13000	45.4600	+1.928%	103,558	-24.505%
2026-05-07	43.9500	46.3699	41.51140	44.6000	-4.230%	352,647	-23.049%
2026-05-06	48.0700	48.4050	45.85000	46.5700	-1.917%	141,275	-26.304%
2026-05-05	47.1200	47.7450	46.82000	47.4800	+0.466%	69,363	-27.717%
2026-05-04	48.7000	49.0250	47.25000	47.2600	-3.924%	176,989	-27.380%
2026-05-01	49.3000	49.4900	48.59500	49.1900	+0.183%	58,904	-30.230%
2026-04-30	48.9600	49.9250	48.41000	49.1000	-0.142%	68,466	-30.102%
2026-04-29	49.8100	49.9850	48.73000	49.1700	-2.091%	58,114	-30.201%
2026-04-28	51.9500	52.0950	50.21000	50.2200	-2.769%	64,330	-31.661%
2026-04-27	50.9500	52.0200	50.95000	51.6500	+0.780%	135,085	-33.553%
2026-04-24	50.4800	52.0989	50.23000	51.2500	+1.525%	129,868	-33.034%
2026-04-23	48.2700	50.8500	48.27000	50.4800	+4.839%	146,449	-32.013%
2026-04-22	48.4300	48.9721	48.12000	48.1500	-0.455%	47,885	-28.723%
2026-04-21	48.5700	49.0600	47.94010	48.3700	-0.678%	76,588	-29.047%
2026-04-20	48.7400	49.1000	48.58000	48.7000	+0.103%	92,532	-29.528%
2026-04-17	48.3700	49.0000	48.03000	48.6500	+1.714%	60,430	-29.455%
2026-04-16	46.7600	47.8300	46.56550	47.8300	+2.266%	62,375	-28.246%
2026-04-15	47.3300	47.6300	46.54000	46.7700	-1.764%	78,785	-26.620%
2026-04-14	47.8000	48.0400	47.34000	47.6100	-0.936%	45,716	-27.914%
2026-04-13	47.9200	48.6650	47.71000	48.0600	-0.187%	93,340	-28.589%
2026-04-10	48.3300	48.3300	47.30500	48.1500	-0.906%	82,057	-28.723%
2026-04-09	47.1700	49.1600	47.08500	48.5900	+2.295%	131,947	-29.368%
2026-04-08	47.2400	47.6400	46.71000	47.5000	+2.503%	85,845	-27.747%
2026-04-07	45.7000	46.6000	45.62000	46.3400	+1.334%	115,515	-25.939%
2026-04-06	46.2200	46.7900	45.72000	45.7300	-1.614%	80,321	-24.951%
2026-04-02	45.4300	46.4900	44.99000	46.4800	+2.221%	113,423	-26.162%
2026-04-01	45.8600	46.2299	45.41000	45.4700	-0.416%	50,706	-24.522%
2026-03-31	45.1000	45.8350	44.68500	45.6600	+1.851%	148,832	-24.836%
2026-03-30	44.8200	45.1300	44.04860	44.8300	+0.471%	98,960	-23.444%
2026-03-27	44.5000	45.0800	43.82000	44.6200	-0.179%	195,228	-23.084%
2026-03-26	43.8900	45.2400	43.89000	44.7000	+1.430%	200,729	-23.221%
2026-03-25	43.5300	44.1900	43.26000	44.0700	+2.298%	113,021	-22.124%
2026-03-24	42.9000	43.4100	42.23000	43.0800	-0.232%	55,332	-20.334%
2026-03-23	42.2100	43.6500	42.07500	43.1800	+3.673%	105,346	-20.519%
2026-03-20	42.1500	42.2100	41.34000	41.6500	-1.069%	121,257	-17.599%
2026-03-19	41.4900	42.6100	41.44400	42.1000	+1.153%	110,732	-18.480%
2026-03-18	42.3700	43.1900	41.49000	41.6200	-2.232%	84,576	-17.540%
2026-03-17	42.7600	43.2150	42.40850	42.5700	+0.212%	77,165	-19.380%
2026-03-16	42.3100	42.9300	42.01000	42.4800	+1.263%	66,458	-19.209%
2026-03-13	42.1600	42.2699	41.40380	41.9500	+0.191%	87,622	-18.188%
2026-03-12	42.3800	42.7700	41.77000	41.8700	-2.036%	62,234	-18.032%
2026-03-11	43.1100	43.6400	42.50000	42.7400	-0.743%	89,149	-19.701%
2026-03-10	42.8900	43.8700	42.86000	43.0600	-0.347%	81,037	-20.297%
2026-03-09	42.8700	43.3600	41.56000	43.2100	-0.552%	120,470	-20.574%
2026-03-06	43.5000	43.7000	42.69050	43.4500	-1.228%	91,467	-21.013%
2026-03-05	44.7200	44.8100	43.87000	43.9900	-2.353%	68,740	-21.982%
2026-03-04	45.4600	45.6900	44.99000	45.0500	-1.141%	110,687	-23.818%
2026-03-03	44.8700	46.1500	44.69000	45.5700	+0.132%	91,408	-24.687%
2026-03-02	45.3000	46.1100	44.50000	45.5100	-1.216%	109,519	-24.588%
2026-02-27	45.0000	46.9700	44.62000	46.0700	+1.947%	140,001	-25.505%
2026-02-26	44.1600	46.1300	43.51000	45.1900	+2.518%	93,654	-24.054%
2026-02-25	44.8200	44.8200	43.69000	44.0800	-0.988%	52,090	-22.142%
2026-02-24	44.3200	45.0000	44.32000	44.5200	+0.770%	57,239	-22.911%
2026-02-23	44.7500	44.7600	43.96000	44.1800	-1.516%	68,213	-22.318%
2026-02-20	44.4000	45.1600	44.14000	44.8600	+1.447%	116,170	-23.495%
2026-02-19	44.1300	44.7458	43.97000	44.2200	-0.226%	74,984	-22.388%
2026-02-18	43.5100	44.3750	43.51000	44.3200	+0.911%	57,188	-22.563%
2026-02-17	43.0800	44.4900	43.07970	43.9200	+1.761%	90,753	-21.858%
2026-02-13	43.6400	44.2800	42.90000	43.1600	-0.484%	109,698	-20.482%
2026-02-12	44.5100	44.5100	42.75500	43.3700	-1.789%	81,901	-20.867%
2026-02-11	44.3100	44.4200	43.49000	44.1600	-0.068%	72,692	-22.283%
2026-02-10	44.0400	44.4500	43.89000	44.1900	+0.227%	58,306	-22.335%
2026-02-09	44.5700	44.8280	43.86000	44.0900	-0.519%	61,517	-22.159%
2026-02-06	44.3000	45.0000	44.22000	44.3200	+0.045%	104,841	-22.563%
2026-02-05	43.2200	44.4100	43.22000	44.3000	+2.499%	180,776	-22.528%
2026-02-04	43.2100	44.0000	43.00000	43.2200	+0.558%	163,288	-20.592%
2026-02-03	43.5500	43.6950	42.67500	42.9800	-1.173%	121,621	-20.149%
2026-02-02	42.9800	43.6500	42.91000	43.4900	+1.352%	121,128	-21.085%
2026-01-30	42.0200	42.9900	41.69000	42.9100	+1.012%	82,866	-20.019%
2026-01-29	41.8900	42.5000	41.81000	42.4800	+1.871%	52,515	-19.209%
2026-01-28	42.0000	42.3000	41.50000	41.7000	-0.974%	70,679	-17.698%
2026-01-27	42.8900	43.4740	41.99000	42.1100	-1.933%	64,644	-18.499%
2026-01-26	43.0100	44.1900	42.62000	42.9400	-0.023%	103,857	-20.075%
2026-01-23	43.0000	43.2900	42.67000	42.9500	-0.533%	158,665	-20.093%
2026-01-22	42.9400	43.7750	42.79000	43.1800	+0.723%	75,631	-20.519%
2026-01-21	42.7700	43.2700	42.30000	42.8700	+0.328%	66,358	-19.944%
2026-01-20	43.3000	44.0500	42.54000	42.7300	-2.842%	79,363	-19.682%
2026-01-16	43.9400	44.4600	43.62000	43.9800	-0.114%	71,673	-21.965%
2026-01-15	43.2400	44.6150	43.24000	44.0300	+1.358%	108,894	-22.053%
2026-01-14	43.2500	43.7899	42.91500	43.4400	+0.115%	88,232	-20.994%
2026-01-13	43.8600	44.3500	43.11000	43.3900	-1.386%	86,516	-20.903%
2026-01-12	43.8800	44.1600	43.48000	44.0000	-0.520%	54,975	-22.000%
2026-01-09	42.8900	44.2800	42.77000	44.2300	+2.765%	49,130	-22.406%
2026-01-08	42.2000	43.2400	41.94000	43.0400	+1.846%	50,652	-20.260%
2026-01-07	42.3000	42.4500	41.64000	42.2600	-0.565%	59,276	-18.788%
2026-01-06	41.6300	42.5699	41.63000	42.5000	+1.359%	53,743	-19.247%
2026-01-05	41.3400	42.5699	41.23680	41.9300	+1.036%	60,875	-18.149%
2026-01-02	42.1700	42.4800	40.94000	41.5000	-1.891%	113,395	-17.301%
2025-12-31	43.2000	43.3100	42.20000	42.3000	-1.788%	104,333	-18.865%
2025-12-30	42.7100	44.7900	41.91020	43.0700	+0.209%	142,392	-20.316%
2025-12-29	42.1200	43.0300	41.67500	42.9800	+2.066%	114,978	-20.149%
2025-12-26	42.4000	42.6950	41.92000	42.1100	-0.520%	37,890	-18.499%
2025-12-24	42.5100	43.0100	42.11000	42.3300	-0.400%	28,045	-18.923%
2025-12-23	43.0200	43.0900	42.50000	42.5000	-1.002%	41,271	-19.247%
2025-12-22	43.1400	43.8000	42.81500	42.9300	-0.763%	78,133	-20.056%
2025-12-19	43.4700	43.8700	42.79000	43.2600	-0.803%	128,697	-20.666%
2025-12-18	43.4200	44.2500	43.29000	43.6100	+0.972%	74,554	-21.302%
2025-12-17	43.6900	44.4500	43.01000	43.1900	-1.572%	68,208	-20.537%
2025-12-16	44.3000	44.4450	43.59000	43.8800	-0.567%	57,580	-21.787%
2025-12-15	44.1900	44.3950	43.47000	44.1300	+0.501%	54,012	-22.230%
2025-12-12	43.7500	44.4750	43.54500	43.9100	+0.850%	77,388	-21.840%
2025-12-11	42.5900	43.6000	42.59000	43.5400	+2.834%	58,355	-21.176%
2025-12-10	41.9200	42.7400	41.49500	42.3400	+1.147%	65,860	-18.942%
2025-12-09	42.0000	42.7100	41.79000	41.8600	+0.120%	62,781	-18.012%
2025-12-08	41.8800	42.6700	41.77000	41.8100	-0.191%	63,907	-17.914%
2025-12-05	41.6500	42.2849	41.51000	41.8900	+0.096%	41,421	-18.071%
2025-12-04	42.0100	42.5000	41.77000	41.8500	-0.970%	56,800	-17.993%
2025-12-03	42.3100	42.6400	41.84000	42.2600	+0.523%	70,817	-18.788%
2025-12-02	42.8900	42.8900	41.93000	42.0400	-1.523%	87,953	-18.363%
2025-12-01	43.1000	43.4900	42.66000	42.6900	-1.409%	117,215	-19.606%
2025-11-28	42.7300	43.3600	42.73000	43.3000	+0.838%	36,701	-20.739%
2025-11-26	42.3300	43.0450	42.33000	42.9400	+0.680%	62,050	-20.075%
2025-11-25	42.3000	42.8400	41.57830	42.6500	+1.741%	65,504	-19.531%
2025-11-24	42.1100	42.1750	41.30000	41.9200	-0.945%	84,739	-18.130%
2025-11-21	41.3900	42.4100	41.19000	42.3200	+2.768%	73,249	-18.904%
2025-11-20	41.2400	41.7160	41.03000	41.1800	+0.219%	55,524	-16.659%
2025-11-19	40.7400	41.6400	39.88020	41.0900	+0.612%	85,246	-16.476%
2025-11-18	40.6900	41.2900	40.00000	40.8400	+0.270%	67,259	-15.965%
2025-11-17	41.3200	41.6000	40.73000	40.7300	-1.356%	76,019	-15.738%
2025-11-14	41.7100	41.7100	40.92000	41.2900	-0.674%	68,407	-16.881%
2025-11-13	41.2900	41.8800	41.16000	41.5700	+0.217%	58,329	-17.440%
2025-11-12	41.5200	41.9900	41.23000	41.4800	-0.456%	67,406	-17.261%
2025-11-11	41.4700	41.8000	41.00000	41.6700	+0.798%	71,213	-17.639%
2025-11-10	41.5100	41.5200	40.50000	41.3400	+0.559%	74,458	-16.981%
2025-11-07	41.8700	42.0700	40.72000	41.1100	-1.674%	98,034	-16.517%
2025-11-06	42.0000	43.0700	39.88000	41.8100	-4.084%	170,110	-17.914%
2025-11-05	43.0000	43.5900	42.41000	43.5900	+1.585%	86,393	-21.266%
2025-11-04	44.0000	44.5351	42.64000	42.9100	-2.676%	132,808	-20.019%
2025-11-03	44.5000	44.6399	43.63000	44.0900	-1.365%	51,866	-22.159%
2025-10-31	44.9300	45.1800	44.41000	44.7000	-0.821%	63,147	-23.221%
2025-10-30	43.9000	45.4900	43.90000	45.0700	+2.038%	95,757	-23.852%
2025-10-29	44.6300	44.8700	43.90000	44.1700	-1.866%	67,979	-22.300%
2025-10-28	45.7000	45.7000	44.93000	45.0100	-1.725%	41,800	-23.750%
2025-10-27	45.4400	45.8900	45.21000	45.8000	+0.726%	62,725	-25.066%
2025-10-24	45.2100	45.5400	44.88000	45.4700	+0.620%	69,689	-24.522%
2025-10-23	45.0600	45.6200	44.76000	45.1900	-0.155%	144,706	-24.054%
2025-10-22	45.6600	46.0000	44.94000	45.2600	-0.286%	52,935	-24.171%
2025-10-21	45.0200	45.4950	44.95000	45.3900	+0.889%	51,180	-24.389%
2025-10-20	44.5000	45.1000	43.86290	44.9900	+1.192%	76,027	-23.716%
2025-10-17	44.0900	45.1880	43.99000	44.4600	+0.748%	52,564	-22.807%
2025-10-16	44.8700	45.0000	44.09000	44.1300	-2.042%	48,958	-22.230%
2025-10-15	44.6800	45.2500	44.59000	45.0500	+0.806%	59,915	-23.818%
2025-10-14	44.0000	45.0499	43.80500	44.6900	+1.338%	73,870	-23.204%
2025-10-13	44.2100	44.5800	43.81000	44.1000	+0.114%	72,383	-22.177%
2025-10-10	45.1000	45.1000	43.90000	44.0500	-2.198%	77,191	-22.089%
2025-10-09	45.5100	45.5100	44.43000	45.0400	-0.705%	41,800	-23.801%
2025-10-08	45.7600	45.8900	45.33000	45.3600	-1.112%	56,740	-24.339%
2025-10-07	47.0000	47.1850	45.86000	45.8700	-2.962%	72,843	-25.180%
2025-10-06	47.6100	47.9200	47.02850	47.2700	-1.191%	64,534	-27.396%
2025-10-03	46.8700	48.4000	46.78000	47.8400	+1.983%	106,365	-28.261%
2025-10-02	45.0600	48.1990	44.88000	46.9100	+5.725%	251,926	-26.839%
2025-10-01	44.2300	44.5890	43.72000	44.3700	-0.382%	90,914	-22.650%
2025-09-30	45.1100	45.2600	44.33000	44.5400	-1.285%	64,679	-22.946%
2025-09-29	45.1900	45.6600	44.45350	45.1200	+0.022%	74,295	-23.936%
2025-09-26	44.3500	45.3800	44.27000	45.1100	+1.371%	81,508	-23.919%
2025-09-25	44.6700	44.8700	44.19000	44.5000	-0.603%	54,917	-22.876%
2025-09-24	45.1700	45.3200	44.59500	44.7700	-0.267%	65,753	-23.342%
2025-09-23	45.3500	45.5900	44.36500	44.8900	-0.949%	150,980	-23.546%
2025-09-22	44.1900	45.7000	43.63000	45.3200	+3.000%	114,177	-24.272%
2025-09-19	44.6200	44.6900	43.74500	44.0000	-1.101%	331,165	-22.000%
2025-09-18	43.2000	45.1100	43.20000	44.4900	+3.153%	246,982	-22.859%
2025-09-17	43.2700	44.3200	43.06000	43.1300	+0.419%	87,718	-20.427%
2025-09-16	42.5300	43.2500	42.53000	42.9500	+0.609%	69,649	-20.093%
2025-09-15	42.8300	43.1099	42.53000	42.6900	0.000%	76,775	-19.606%
2025-09-12	42.3000	43.0200	42.09000	42.6900	-0.117%	77,639	-19.606%
2025-09-11	41.5000	42.7400	41.50000	42.7400	+2.864%	130,384	-19.701%
2025-09-10	42.2200	42.4200	41.38310	41.5500	-2.556%	121,151	-17.401%
2025-09-09	43.1700	43.2500	42.53000	42.6400	-1.751%	87,253	-19.512%
2025-09-08	42.8100	43.7119	42.72000	43.4000	+1.544%	93,651	-20.922%
2025-09-05	43.1200	43.8900	42.47000	42.7400	-1.293%	88,003	-19.701%
2025-09-04	42.7300	43.3800	42.49000	43.3000	+2.074%	86,580	-20.739%
2025-09-03	42.5000	42.8400	42.19000	42.4200	-0.376%	75,229	-19.095%
2025-09-02	43.3500	43.6400	42.56000	42.5800	-2.741%	86,960	-19.399%
2025-08-29	44.1500	44.7300	43.58000	43.7800	-0.228%	185,234	-21.608%
2025-08-28	44.5100	44.5500	43.45000	43.8800	-1.393%	119,931	-21.787%
2025-08-27	44.6000	44.9500	44.32000	44.5000	-0.736%	93,522	-22.876%
2025-08-26	44.5400	45.2099	44.54000	44.8300	+0.674%	87,030	-23.444%
2025-08-25	45.6300	45.7931	44.52000	44.5300	-2.325%	105,898	-22.928%
2025-08-22	45.4000	46.3900	45.40000	45.5900	+0.952%	77,570	-24.720%
2025-08-21	45.2300	45.6050	44.85000	45.1600	+0.066%	66,615	-24.004%
2025-08-20	45.9600	46.2400	45.09000	45.1300	-1.484%	67,058	-23.953%
2025-08-19	45.6200	46.3000	45.57000	45.8100	+0.836%	65,077	-25.082%
2025-08-18	45.8900	46.1350	45.34000	45.4300	-1.002%	84,816	-24.455%
2025-08-15	46.6600	46.6750	45.76000	45.8900	-1.312%	134,989	-25.212%
2025-08-14	47.5800	47.6700	45.90000	46.5000	-3.004%	284,478	-26.194%
2025-08-13	48.1600	48.5500	47.72000	47.9400	-0.725%	215,904	-28.411%
2025-08-12	47.6200	48.6400	47.62000	48.2900	+1.685%	121,916	-28.929%
2025-08-11	48.4200	48.9600	47.04000	47.4900	-1.391%	164,479	-27.732%
2025-08-08	48.6900	49.4100	48.10000	48.1600	+0.438%	150,995	-28.738%
2025-08-07	44.9000	48.4100	44.90000	47.9500	+3.765%	246,858	-28.425%
2025-08-06	45.1000	46.8450	45.10000	46.2100	+1.538%	102,918	-25.730%
2025-08-05	45.4600	46.1500	45.42000	45.5100	+0.066%	73,467	-24.588%
2025-08-04	45.4500	46.1900	45.14000	45.4800	+0.575%	63,335	-24.538%
2025-08-01	44.7300	45.5398	44.36740	45.2200	+0.668%	81,082	-24.104%
2025-07-31	44.3100	45.3600	44.31000	44.9200	+0.335%	72,533	-23.598%
2025-07-30	44.7500	45.4979	44.50500	44.7700	-0.245%	61,146	-23.342%
2025-07-29	45.6700	45.6900	44.72000	44.8800	-1.145%	51,390	-23.529%
2025-07-28	45.1800	45.6560	44.92500	45.4000	+0.487%	56,928	-24.405%
2025-07-25	45.6400	45.6500	44.84000	45.1800	-0.243%	68,488	-24.037%
2025-07-24	45.7200	45.9750	45.21000	45.2900	-1.650%	75,039	-24.222%
2025-07-23	46.7200	46.7200	45.82000	46.0500	-0.797%	67,785	-25.472%
2025-07-22	45.8600	46.7350	45.86000	46.4200	+1.376%	83,315	-26.066%
2025-07-21	46.6800	47.2450	45.76000	45.7900	-1.759%	76,234	-25.049%
2025-07-18	46.9000	47.4750	46.02000	46.6100	-0.427%	90,616	-26.368%
2025-07-17	47.0100	47.0700	46.34000	46.8100	+0.107%	52,570	-26.682%
2025-07-16	46.1900	46.8200	45.87000	46.7600	+2.074%	59,597	-26.604%
2025-07-15	46.8500	47.0000	45.80500	45.8100	-2.387%	101,213	-25.082%
2025-07-14	46.4400	46.9300	45.99960	46.9300	+1.142%	61,666	-26.870%
2025-07-11	46.7300	46.9310	46.04000	46.4000	-0.939%	57,791	-26.034%
2025-07-10	46.6400	47.2083	46.64000	46.8400	-0.021%	84,292	-26.729%
2025-07-09	46.5900	46.8900	46.24000	46.8500	+0.905%	60,784	-26.745%
2025-07-08	46.2700	46.9450	45.74920	46.4300	+0.367%	66,966	-26.082%
2025-07-07	46.8300	47.4800	46.18000	46.2600	-1.386%	72,743	-25.811%
2025-07-03	46.6600	47.0875	46.47070	46.9100	+0.990%	65,375	-26.839%
2025-07-02	46.2500	46.5100	45.75010	46.4500	+0.737%	57,726	-26.114%
2025-07-01	45.7000	46.4600	45.53500	46.1100	+0.809%	59,826	-25.569%
2025-06-30	46.1300	46.4282	45.53000	45.7400	-0.695%	108,386	-24.967%
2025-06-27	45.4000	46.4700	45.40000	46.0600	+1.186%	285,423	-25.488%
2025-06-26	44.4700	45.5800	44.09050	45.5200	+2.893%	92,599	-24.605%
2025-06-25	44.1000	44.6400	43.52000	44.2400	+0.068%	82,185	-22.423%
2025-06-24	44.4200	44.6600	43.94500	44.2100	+0.159%	44,576	-22.371%
2025-06-23	43.5600	44.2600	43.38500	44.1400	+0.845%	70,354	-22.247%
2025-06-20	44.6000	44.7273	43.40000	43.7700	-1.463%	113,342	-21.590%
2025-06-18	43.6600	44.5709	43.15130	44.4200	+1.369%	103,848	-22.738%
2025-06-17	44.0900	44.0900	43.40000	43.8200	-0.522%	74,557	-21.680%
2025-06-16	44.2900	44.4900	43.81410	44.0500	+0.273%	66,613	-22.089%
2025-06-13	44.5000	44.5000	43.83200	43.9300	-2.269%	66,642	-21.876%
2025-06-12	44.3500	44.9900	44.30000	44.9500	+0.785%	51,808	-23.648%
2025-06-11	45.5300	45.9800	44.30000	44.6000	-1.827%	169,543	-23.049%
2025-06-10	45.2300	46.1500	45.11000	45.4300	+0.620%	128,082	-24.455%
2025-06-09	45.3600	45.4200	44.32000	45.1500	+0.266%	96,221	-23.987%
2025-06-06	44.7100	45.2500	44.71000	45.0300	+1.032%	108,893	-23.784%
2025-06-05	44.7200	44.9200	44.39000	44.5700	-0.224%	67,583	-22.998%
2025-06-04	43.9700	44.8800	43.97000	44.6700	+1.293%	96,773	-23.170%
2025-06-03	43.5400	44.4450	43.50000	44.1000	+1.100%	117,759	-22.177%
2025-06-02	43.3400	43.7300	43.02000	43.6200	+0.276%	60,596	-21.320%
2025-05-30	43.1500	43.6300	43.12000	43.5000	+0.184%	62,828	-21.103%
2025-05-29	43.4000	43.6200	43.01500	43.4200	+0.208%	70,624	-20.958%
2025-05-28	43.4400	43.7100	43.23000	43.3300	-0.505%	53,443	-20.794%
2025-05-27	42.4000	43.5890	42.27000	43.5500	+3.224%	84,137	-21.194%
2025-05-23	41.9400	42.2400	41.60000	42.1900	+0.047%	60,671	-18.654%
2025-05-22	42.7400	42.9820	42.06500	42.1700	-1.907%	51,693	-18.615%
2025-05-21	43.0000	43.6000	42.58000	42.9900	-1.104%	74,034	-20.167%
2025-05-20	43.5200	43.6350	43.26000	43.4700	-0.526%	138,029	-21.049%
2025-05-19	43.6700	43.8900	43.32000	43.7000	-0.342%	79,858	-21.465%
2025-05-16	43.3400	44.3500	43.23500	43.8500	+1.037%	158,379	-21.733%
2025-05-15	41.6600	43.5000	41.28475	43.4000	+4.377%	164,055	-20.922%
2025-05-14	42.0900	42.0900	41.12500	41.5800	-1.772%	113,892	-17.460%
2025-05-13	41.9600	42.5000	41.84000	42.3300	+1.804%	113,189	-18.923%
2025-05-12	42.1000	42.3600	40.96000	41.5800	+0.217%	103,473	-17.460%
2025-05-09	40.8100	41.8350	40.79500	41.4900	+1.269%	152,783	-17.281%
2025-05-08	40.9600	41.8400	40.84660	40.9700	+0.147%	122,003	-16.231%
2025-05-07	40.6900	41.1800	40.09000	40.9100	+1.212%	123,838	-16.109%
2025-05-06	39.6500	40.5400	39.38010	40.4200	+1.532%	306,330	-15.092%
2025-05-05	40.0800	40.2200	39.62500	39.8100	-1.338%	88,342	-13.791%
2025-05-02	39.7500	40.3900	38.87000	40.3500	+1.535%	111,471	-14.944%
2025-05-01	39.8800	40.1450	38.10010	39.7400	-0.551%	165,240	-13.639%
2025-04-30	40.1700	40.2798	39.47000	39.9600	-1.040%	100,667	-14.114%
2025-04-29	39.8300	40.4500	39.76000	40.3800	+1.001%	66,241	-15.007%
2025-04-28	39.4400	40.0700	39.21000	39.9800	+1.011%	140,761	-14.157%
2025-04-25	39.0800	39.6300	38.66000	39.5800	+1.305%	52,640	-13.290%
2025-04-24	39.6600	39.7850	38.96000	39.0700	-1.760%	76,202	-12.158%
2025-04-23	39.9700	40.4300	39.45500	39.7700	+0.455%	115,112	-13.704%
2025-04-22	38.7300	39.6100	38.58000	39.5900	+2.885%	57,029	-13.311%
2025-04-21	39.2500	39.5550	38.13000	38.4800	-2.533%	79,625	-10.811%
2025-04-17	38.7700	39.7300	38.77000	39.4800	+1.753%	122,205	-13.070%
2025-04-16	38.9100	39.0400	38.50000	38.8000	-0.077%	114,686	-11.546%
2025-04-15	38.5300	39.0450	38.15860	38.8300	+0.988%	109,909	-11.615%
2025-04-14	38.1700	38.6600	37.86000	38.4500	+1.773%	88,409	-10.741%
2025-04-11	36.9700	37.9300	36.53000	37.7800	+2.302%	240,394	-9.158%
2025-04-10	36.9100	37.9500	36.08000	36.9300	-0.324%	264,164	-7.067%
2025-04-09	35.9300	38.0800	35.60000	37.0500	+2.179%	265,993	-7.368%
2025-04-08	37.5300	38.6066	35.80000	36.2600	-1.920%	124,439	-5.350%
2025-04-07	35.9100	37.7600	35.51000	36.9700	-1.440%	206,604	-7.168%
2025-04-04	37.8300	38.2700	36.77000	37.5100	-2.849%	125,188	-8.504%
2025-04-03	38.5400	39.0250	37.95480	38.6100	-2.525%	133,724	-11.111%
2025-04-02	38.3400	39.6200	38.34000	39.6100	+2.404%	88,201	-13.355%
2025-04-01	38.6000	39.0050	38.36500	38.6800	-0.181%	72,112	-11.272%
2025-03-31	38.4800	39.1500	38.31500	38.7500	-0.155%	120,500	-11.432%
2025-03-28	38.8800	38.9400	38.38500	38.8100	-0.077%	82,281	-11.569%
2025-03-27	38.5200	38.9498	38.44000	38.8400	+0.648%	61,919	-11.637%
2025-03-26	38.1600	38.7700	38.04760	38.5900	+1.206%	79,147	-11.065%
2025-03-25	38.6500	38.8100	37.94500	38.1300	-0.858%	47,253	-9.992%
2025-03-24	38.7100	38.7671	38.16000	38.4600	+0.418%	87,009	-10.764%
2025-03-21	38.1000	38.3700	37.87000	38.3000	-0.052%	167,924	-10.392%
2025-03-20	38.1900	38.6200	38.11000	38.3200	-0.622%	82,722	-10.438%
2025-03-19	38.4500	38.8300	38.00000	38.5600	+0.364%	123,534	-10.996%
2025-03-18	37.8600	38.8400	37.86000	38.4200	+1.319%	140,922	-10.672%
2025-03-17	37.4200	38.0600	37.39000	37.9200	+0.744%	83,179	-9.494%
2025-03-14	37.3700	38.0500	37.15500	37.6400	+1.319%	98,214	-8.820%
2025-03-13	37.6100	37.7650	37.05000	37.1500	-0.880%	75,679	-7.618%
2025-03-12	37.9700	38.0750	37.18000	37.4800	-1.420%	97,511	-8.431%
2025-03-11	38.9200	39.0900	37.71500	38.0200	-2.513%	128,166	-9.732%
2025-03-10	38.3400	39.4100	38.34000	39.0000	+1.062%	191,065	-12.000%

document.getElementById("McqYgL").onerror = function(){this.style.display='none';}; .dark-mode .fGsV9d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fGsV9d{ color: #333333; background-color: white; border: 2px solid #333333; }CSVCarriage Services, Inc.stock NYSE

CSV
Carriage Services, Inc.
stock NYSE