44.67
price up icon1.29%   0.57
after-market After Hours: 44.67
loading

Carriage Services Inc Stock (CSV) Price History

The historical daily chart and data for Carriage Services Inc stock (CSV), show that the latest closing stock price as of June 04, 2025, is $44.67.
  • Carriage Services Inc all-time high stock price is $66.33, occurred on December 29, 2021.
  • The lowest Carriage Services Inc stock price recorded was $13.58 on April 16, 2020. Since then, Carriage Services Inc's stock price has risen over 228.94% to $44.67 now.
  • The 52-week high stock price for CSV is $44.45, representing a -0.50% increase from the current share price, occurred on June 03, 2025.
  • The 52-week low stock price for CSV is $25.84, indicating a -42.15% decrease from the current share price, occurred on July 10, 2024.
  • The closing price of Carriage Services Inc (CSV) stock in the beginning of 2024 was $61.71. The stock closed the year at $27.54, a loss of over -55.37% for the year.
The table below shows more information about CSV historical price data:
Date High Low High - Low Volume % Change
Jun 04, 2025 $44.88 $43.97 $0.91 96,773.0 +1.29%
Jun 03, 2025 $44.45 $43.50 $0.945 117,759.0 +1.10%
Jun 02, 2025 $43.73 $43.02 $0.71 56,296.0 +0.28%
May 30, 2025 $43.63 $43.12 $0.51 62,827.0 +0.18%
May 29, 2025 $43.62 $43.02 $0.605 70,624.0 +0.21%
May 28, 2025 $43.71 $43.23 $0.48 53,438.0 -0.51%
May 27, 2025 $43.59 $42.27 $1.32 84,137.0 +3.22%
May 23, 2025 $42.24 $41.60 $0.64 60,671.0 +0.05%
May 22, 2025 $42.98 $42.06 $0.917 51,693.0 -1.91%
May 21, 2025 $43.60 $42.58 $1.02 74,034.0 -1.10%
May 20, 2025 $43.63 $43.26 $0.375 138,026.0 -0.53%
May 19, 2025 $43.89 $43.32 $0.57 74,658.0 -0.34%
May 16, 2025 $44.35 $43.23 $1.12 158,369.0 +1.04%
May 15, 2025 $43.50 $41.28 $2.22 164,055.0 +4.38%
May 14, 2025 $42.09 $41.12 $0.965 113,892.0 -1.77%
May 13, 2025 $42.50 $41.84 $0.66 113,189.0 +1.80%
May 12, 2025 $42.36 $40.96 $1.40 103,473.0 +0.22%
May 09, 2025 $41.84 $40.80 $1.04 157,007.0 +1.27%
May 08, 2025 $41.84 $40.85 $0.9934 122,003.0 +0.15%
May 07, 2025 $41.18 $40.09 $1.09 123,838.0 +1.21%
May 06, 2025 $40.54 $39.38 $1.16 247,730.0 +1.53%

Carriage Services Inc Stock (CSV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Carriage Services Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CSV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Carriage Services Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Carriage Services Inc Stock (CSV) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $44.88 $43.02 $1.86 367,601.0 +2.69%
May, 2025 $44.35 $38.10 $6.25 2,314,417.0 +8.86%
Apr, 2025 $40.45 $35.51 $4.94 2,577,345.0 +3.12%
Mar, 2025 $40.63 $37.05 $3.58 2,270,060.0 -3.39%
Feb, 2025 $42.75 $37.67 $5.08 2,302,473.0 -2.05%
Jan, 2025 $42.67 $38.17 $4.50 2,733,848.0 +2.76%

Carriage Services Inc Stock (CSV) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $42.13 $38.87 $3.26 1,753,719.0 -2.22%
Nov, 2024 $40.89 $36.17 $4.72 1,757,689.0 +8.45%
Oct, 2024 $38.33 $30.15 $8.18 1,887,720.0 +13.89%
Sep, 2024 $33.64 $31.68 $1.96 1,837,198.0 -0.97%
Aug, 2024 $35.00 $28.79 $6.21 2,506,526.0 +3.40%
Jul, 2024 $32.56 $25.84 $6.72 2,391,357.0 +19.45%
Jun, 2024 $29.55 $26.27 $3.28 2,765,221.0 -0.19%
May, 2024 $28.18 $25.17 $3.01 2,974,477.0 +5.12%
Apr, 2024 $27.04 $23.20 $3.84 1,817,044.0 -5.40%
Mar, 2024 $27.29 $24.10 $3.19 1,926,069.0 +8.94%
Feb, 2024 $27.47 $22.96 $4.51 1,820,017.0 +0.45%
Jan, 2024 $25.64 $22.84 $2.80 1,977,739.0 -1.20%

Carriage Services Inc Stock (CSV) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $26.39 $22.45 $3.94 2,192,499.0 +10.71%
Nov, 2023 $23.82 $18.06 $5.76 3,209,390.0 +4.58%
Oct, 2023 $28.84 $21.00 $7.84 2,638,985.0 -23.54%
Sep, 2023 $32.09 $28.16 $3.93 1,515,391.0 -8.34%
Aug, 2023 $32.48 $29.67 $2.81 1,255,952.0 -4.79%
Jul, 2023 $34.73 $31.88 $2.85 1,843,392.0 -0.31%
Jun, 2023 $35.59 $25.44 $10.15 2,245,733.0 +24.12%
May, 2023 $29.74 $25.86 $3.88 1,762,153.0 -8.88%
Apr, 2023 $30.89 $27.51 $3.38 1,301,616.0 -5.93%
Mar, 2023 $34.51 $29.34 $5.17 2,504,338.0 -10.02%
Feb, 2023 $35.99 $30.62 $5.37 1,979,722.0 +4.63%
Jan, 2023 $32.46 $27.60 $4.86 1,499,606.0 +17.72%
personal_services EM
$1.075
price down icon 0.92%
personal_services MED
$13.54
price down icon 0.51%
personal_services RGS
$22.75
price up icon 1.93%
$1.35
price down icon 1.82%
$57.14
price up icon 0.53%
Cap:     |  Volume (24h):