Carriage Services, Inc. Common Stock (NY:CSV)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 05, 2026	44.72	44.81	43.87	43.99	68,740	-1.06(-2.35%)
Mar 04, 2026	45.46	45.69	44.99	45.05	110,688	-0.52(-1.14%)
Mar 03, 2026	44.87	46.15	44.69	45.57	91,409	+0.06(+0.13%)
Mar 02, 2026	45.30	46.11	44.50	45.51	109,519	-0.56(-1.22%)
Feb 27, 2026	45.00	46.97	44.62	46.07	140,001	+0.88(+1.95%)
Feb 26, 2026	44.16	46.13	43.51	45.19	93,671	+1.11(+2.52%)
Feb 25, 2026	44.82	44.82	43.69	44.08	52,046	-0.44(-0.99%)
Feb 24, 2026	44.32	45.00	44.32	44.52	57,229	+0.34(+0.77%)
Feb 23, 2026	44.75	44.76	43.96	44.18	68,213	-0.68(-1.52%)
Feb 20, 2026	44.40	45.16	44.14	44.86	116,170	+0.64(+1.45%)
Feb 19, 2026	44.13	44.75	43.97	44.22	74,984	-0.10(-0.23%)
Feb 18, 2026	43.51	44.38	43.51	44.32	57,188	+0.40(+0.91%)
Feb 17, 2026	43.08	44.49	43.08	43.92	90,728	+0.76(+1.76%)
Feb 13, 2026	43.64	44.28	42.90	43.16	109,698	-0.21(-0.48%)
Feb 12, 2026	44.51	44.51	42.76	43.37	81,901	-0.79(-1.79%)
Feb 11, 2026	44.31	44.42	43.49	44.16	72,692	-0.03(-0.07%)
Feb 10, 2026	44.04	44.45	43.89	44.19	58,306	+0.10(+0.23%)
Feb 09, 2026	44.57	44.83	43.86	44.09	61,516	-0.23(-0.52%)
Feb 06, 2026	44.30	45.00	44.22	44.32	104,841	+0.02(+0.05%)
Feb 05, 2026	43.22	44.41	43.22	44.30	180,776	+1.08(+2.50%)
Feb 04, 2026	43.21	44.00	43.00	43.22	163,288	+0.24(+0.56%)
Feb 03, 2026	43.55	43.70	42.67	42.98	121,621	-0.51(-1.17%)
Feb 02, 2026	42.98	43.65	42.91	43.49	121,128	+0.69(+1.62%)
Jan 30, 2026	41.91	42.88	41.58	42.80	83,084	+0.43(+1.01%)
Jan 29, 2026	41.78	42.39	41.70	42.37	52,653	+0.78(+1.87%)
Jan 28, 2026	41.89	42.19	41.39	41.59	70,865	-0.41(-0.97%)
Jan 27, 2026	42.78	43.36	41.88	42.00	64,814	-0.83(-1.93%)
Jan 26, 2026	42.90	44.07	42.51	42.83	104,142	-0.01(-0.02%)
Jan 23, 2026	42.89	43.18	42.56	42.84	159,083	-0.23(-0.53%)
Jan 22, 2026	42.83	43.66	42.68	43.07	75,829	+0.31(+0.72%)
Jan 21, 2026	42.66	43.16	42.19	42.76	66,533	+0.14(+0.33%)
Jan 20, 2026	43.19	43.93	42.43	42.62	79,572	-1.25(-2.84%)
Jan 16, 2026	43.82	44.34	43.51	43.86	71,880	-0.05(-0.11%)
Jan 15, 2026	43.13	44.50	43.13	43.91	109,180	+0.59(+1.36%)
Jan 14, 2026	43.14	43.67	42.80	43.33	88,464	+0.05(+0.12%)
Jan 13, 2026	43.74	44.23	43.00	43.28	86,744	-0.61(-1.39%)
Jan 12, 2026	43.76	44.04	43.37	43.88	55,120	-0.23(-0.52%)
Jan 09, 2026	42.78	44.16	42.66	44.11	49,869	+1.19(+2.76%)
Jan 08, 2026	42.09	43.13	41.83	42.93	50,675	+0.78(+1.85%)
Jan 07, 2026	42.19	42.34	41.53	42.15	59,432	-0.24(-0.56%)
Jan 06, 2026	41.52	42.46	41.52	42.39	53,884	+0.57(+1.36%)
Jan 05, 2026	41.23	42.46	41.13	41.82	60,985	+0.43(+1.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.