Get the Stockscreener App
31.86
3.17%
0.98
After Hours:
31.88
0.02
+0.06%
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 September 22, 2026, is $31.86.
- 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 134.61% to $31.86 now.
- The 52-week high stock price for CSV is $52.10, representing a 63.52% increase from the current share price, occurred on April 24, 2026.
- The 52-week low stock price for CSV is $32.00, indicating a 0.44% decrease from the current share price, occurred on September 10, 2026.
- The closing price of Carriage Services Inc (CSV) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 22, 2026 | $31.91 | $30.91 | $0.995 | 181,176.0 | +3.17% |
| Sep 21, 2026 | $30.94 | $30.11 | $0.8299 | 160,598.0 | +1.31% |
| Sep 18, 2026 | $31.04 | $30.18 | $0.86 | 300,296.0 | -1.42% |
| Sep 17, 2026 | $32.11 | $30.83 | $1.28 | 156,715.0 | -3.28% |
| Sep 16, 2026 | $32.53 | $31.73 | $0.80 | 114,976.0 | -0.96% |
| Sep 15, 2026 | $32.94 | $32.20 | $0.74 | 104,787.0 | -1.71% |
| Sep 14, 2026 | $33.01 | $32.00 | $1.01 | 407,556.0 | +0.98% |
| Sep 11, 2026 | $32.61 | $32.18 | $0.43 | 165,761.0 | +1.03% |
| Sep 10, 2026 | $32.91 | $32.00 | $0.91 | 133,147.0 | +0.06% |
| Sep 09, 2026 | $33.11 | $32.07 | $1.04 | 147,409.0 | -2.49% |
| Sep 08, 2026 | $33.67 | $32.94 | $0.73 | 117,055.0 | -2.74% |
| Sep 04, 2026 | $34.09 | $33.32 | $0.77 | 65,164.0 | +0.18% |
| Sep 03, 2026 | $34.09 | $33.19 | $0.90 | 87,948.0 | +1.53% |
| Sep 02, 2026 | $33.70 | $33.22 | $0.4817 | 93,446.0 | +0.72% |
| Sep 01, 2026 | $34.08 | $33.09 | $0.99 | 112,308.0 | -1.60% |
| Aug 31, 2026 | $34.16 | $33.60 | $0.565 | 124,525.0 | -1.29% |
| Aug 28, 2026 | $34.55 | $34.00 | $0.55 | 73,732.0 | -0.50% |
| Aug 27, 2026 | $34.73 | $33.93 | $0.80 | 117,591.0 | -1.44% |
| Aug 26, 2026 | $35.17 | $34.57 | $0.60 | 86,709.0 | -0.11% |
| Aug 25, 2026 | $34.84 | $34.02 | $0.82 | 96,984.0 | +0.67% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $34.09 | $30.11 | $3.98 | 2,529,518.0 | -5.32% |
| Aug, 2026 | $41.50 | $33.33 | $8.17 | 4,236,785.0 | -16.65% |
| Jul, 2026 | $41.73 | $36.39 | $5.34 | 2,446,352.0 | +5.29% |
| Jun, 2026 | $41.79 | $37.11 | $4.68 | 3,379,205.0 | -6.92% |
| May, 2026 | $49.49 | $41.17 | $8.32 | 2,190,119.0 | -16.11% |
| Apr, 2026 | $52.10 | $44.99 | $7.11 | 1,811,279.0 | +7.53% |
| Mar, 2026 | $46.15 | $41.34 | $4.81 | 2,281,356.0 | -0.89% |
| Feb, 2026 | $46.97 | $42.67 | $4.30 | 1,806,267.0 | +7.36% |
| Jan, 2026 | $44.62 | $40.94 | $3.68 | 1,531,471.0 | +1.44% |
Carriage Services Inc Stock (CSV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $44.79 | $41.49 | $3.30 | 1,481,656.0 | -0.53% |
| Nov, 2025 | $44.64 | $39.88 | $4.76 | 1,484,139.0 | -3.13% |
| Oct, 2025 | $48.40 | $43.72 | $4.68 | 1,795,505.0 | +0.36% |
| Sep, 2025 | $45.70 | $41.38 | $4.32 | 2,267,564.0 | +1.74% |
| Aug, 2025 | $49.41 | $43.45 | $5.96 | 2,580,852.0 | -2.54% |
| Jul, 2025 | $47.48 | $44.31 | $3.17 | 1,476,532.0 | -1.79% |
| Jun, 2025 | $46.47 | $43.02 | $3.45 | 2,001,336.0 | +5.15% |
| 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% |
1.47%
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):