Get the Stockscreener App
26.00
1.36%
+0.35
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 May 03, 2024, is $26.00.
- 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 91.46% to $26.00 now.
- The 52-week high stock price for CSV is $35.59, representing a 36.88% increase from the current share price, occurred on June 29, 2023.
- The 52-week low stock price for CSV is $18.06, indicating a -30.54% decrease from the current share price, occurred on November 09, 2023.
- The closing price of Carriage Services, Inc. (CSV) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $26.56 | $25.49 | $1.07 | 125,522.0 | +1.36% |
| May 02, 2024 | $28.18 | $25.17 | $3.01 | 226,192.0 | -0.62% |
| May 01, 2024 | $26.00 | $25.42 | $0.58 | 58,117.0 | +0.90% |
| Apr 30, 2024 | $26.12 | $25.50 | $0.62 | 116,735.0 | -1.99% |
| Apr 29, 2024 | $26.16 | $25.05 | $1.11 | 81,968.0 | +4.74% |
| Apr 26, 2024 | $25.06 | $24.63 | $0.4299 | 153,337.0 | +0.85% |
| Apr 25, 2024 | $24.94 | $24.55 | $0.3967 | 57,682.0 | -2.79% |
| Apr 24, 2024 | $25.62 | $24.90 | $0.72 | 98,213.0 | +0.95% |
| Apr 23, 2024 | $25.49 | $24.75 | $0.74 | 85,765.0 | +1.00% |
| Apr 22, 2024 | $25.04 | $24.07 | $0.97 | 115,491.0 | +3.87% |
| Apr 19, 2024 | $24.29 | $23.49 | $0.80 | 86,483.0 | +1.82% |
| Apr 18, 2024 | $23.69 | $23.20 | $0.49 | 83,777.0 | +1.07% |
| Apr 17, 2024 | $23.99 | $23.31 | $0.68 | 64,417.0 | -1.77% |
| Apr 16, 2024 | $23.97 | $23.63 | $0.34 | 60,445.0 | -1.37% |
| Apr 15, 2024 | $24.90 | $23.98 | $0.9199 | 73,650.0 | -0.70% |
| Apr 12, 2024 | $24.66 | $24.19 | $0.465 | 49,089.0 | -1.82% |
| Apr 11, 2024 | $24.71 | $24.25 | $0.46 | 80,855.0 | +2.07% |
| Apr 10, 2024 | $24.73 | $23.90 | $0.83 | 96,568.0 | -4.24% |
| Apr 09, 2024 | $25.57 | $25.11 | $0.46 | 62,893.0 | -0.92% |
| Apr 08, 2024 | $25.66 | $25.04 | $0.62 | 58,071.0 | +2.02% |
| Apr 05, 2024 | $25.15 | $24.66 | $0.49 | 64,548.0 | +0.00% |
| Apr 04, 2024 | $26.05 | $24.92 | $1.13 | 92,762.0 | -2.99% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $28.18 | $25.17 | $3.01 | 535,353.0 | +1.64% |
| 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% |
Carriage Services, Inc. Stock (CSV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $27.89 | $23.75 | $4.14 | 2,857,802.0 | +9.50% |
| Nov, 2022 | $26.60 | $22.76 | $3.84 | 2,412,634.0 | +3.03% |
| Oct, 2022 | $34.62 | $22.71 | $11.91 | 3,000,874.0 | -24.10% |
| Sep, 2022 | $36.59 | $30.45 | $6.14 | 2,125,662.0 | -9.18% |
| Aug, 2022 | $41.51 | $34.22 | $7.29 | 2,874,759.0 | -2.40% |
| Jul, 2022 | $44.52 | $34.70 | $9.82 | 1,903,953.0 | -8.50% |
| Jun, 2022 | $41.94 | $35.46 | $6.48 | 3,048,603.0 | -1.78% |
| May, 2022 | $44.05 | $37.33 | $6.72 | 2,744,955.0 | -5.88% |
| Apr, 2022 | $53.95 | $42.37 | $11.58 | 2,198,427.0 | -19.58% |
| Mar, 2022 | $56.28 | $48.89 | $7.38 | 3,061,915.0 | +8.37% |
| Feb, 2022 | $52.37 | $47.07 | $5.30 | 2,729,010.0 | -2.21% |
| Jan, 2022 | $65.16 | $46.80 | $18.36 | 3,001,915.0 | -21.91% |
2.93%
4.41%
Cap:
|
Volume (24h):