Carriage Services, Inc. Common Stock (CSV)

38.48Last Price

-0.30 (-0.77%)Change

Carriage Services is a provider of funeral and cemetery services, operating a network of funeral homes and cemeteries across the United States

The company focuses on delivering high-quality, personalized services to families during their time of need, ensuring that they receive compassionate care and support. In addition to traditional funeral services, Carriage Services offers a range of memorialization options and has developed a portfolio of premium locations to serve various communities. The company is dedicated to maintaining the highest ethical standards while continually striving for operational excellence and customer satisfaction.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	38.78	39.25	38.08	38.48	97,532	38.48
3/04/2025	39.21	39.30	38.14	38.78	193,762	38.78
3/03/2025	40.10	40.63	39.62	39.73	239,006	39.73
2/28/2025	39.92	40.29	39.37	40.11	134,926	40.11
2/27/2025	40.50	40.88	37.67	39.68	312,938	39.68
2/26/2025	40.67	41.22	40.67	41.17	73,340	41.17
2/25/2025	40.97	41.22	40.83	40.91	81,407	40.91
2/24/2025	41.09	41.25	40.70	40.70	86,366	40.70
2/21/2025	41.42	41.42	40.66	40.75	99,783	40.75
2/20/2025	41.24	41.25	40.51	41.00	79,884	41.00
2/19/2025	40.91	41.63	40.89	41.54	101,989	41.54
2/18/2025	41.22	41.35	40.83	40.95	74,266	40.95
2/14/2025	42.44	42.51	40.83	41.20	164,078	41.20
2/13/2025	41.21	42.75	41.20	42.20	154,319	42.20
2/12/2025	40.78	41.11	40.42	40.80	119,083	40.80
2/11/2025	40.48	41.24	40.40	41.08	56,544	41.08
2/10/2025	41.32	41.35	40.67	40.86	91,556	40.86
2/07/2025	41.51	41.59	40.72	40.99	160,258	40.99
2/06/2025	41.07	41.60	40.77	41.52	99,967	41.52
2/05/2025	41.00	41.06	40.52	40.82	128,304	40.82
2/04/2025	40.42	40.93	40.40	40.87	147,248	40.87
2/03/2025	40.21	40.62	39.74	40.45	334,800	40.45
1/31/2025	41.63	41.75	40.77	40.95	144,473	40.84
1/30/2025	42.14	42.67	41.27	41.55	233,119	41.44
1/29/2025	40.70	41.73	40.00	41.73	1,035,694	41.61
1/28/2025	40.17	40.80	40.17	40.50	43,248	40.39
1/27/2025	39.67	40.53	39.67	40.39	73,910	40.28
1/24/2025	39.30	39.81	39.16	39.63	48,592	39.52
1/23/2025	39.50	39.68	39.19	39.32	55,098	39.21
1/22/2025	40.50	40.50	39.45	39.67	61,048	39.56
1/21/2025	40.05	41.11	40.05	40.60	102,607	40.49
1/17/2025	40.00	40.50	39.77	40.12	99,226	40.01
1/16/2025	39.90	40.34	39.67	39.83	69,562	39.72
1/15/2025	40.05	40.38	39.75	40.08	150,918	39.97
1/14/2025	39.57	40.07	39.25	39.68	94,930	39.57
1/13/2025	38.26	39.22	38.17	39.18	61,550	39.07
1/10/2025	38.91	39.33	38.28	38.63	108,409	38.52
1/08/2025	38.82	39.53	38.44	39.35	89,290	39.24
1/07/2025	39.24	39.55	38.32	38.92	167,087	38.81
1/06/2025	39.16	39.39	38.93	39.30	63,423	39.19
1/03/2025	39.13	39.19	38.60	39.16	53,686	39.05
1/02/2025	39.85	40.10	38.39	39.02	80,324	38.91
12/31/2024	39.65	0.00	39.85	39.85	0	39.74
12/30/2024	39.70	39.98	39.18	39.65	46,400	39.54
12/27/2024	40.20	41.00	39.56	39.89	64,737	39.78
12/26/2024	40.21	40.63	39.92	40.45	58,044	40.34
12/24/2024	40.18	40.34	39.74	40.32	26,097	40.21
12/23/2024	40.13	40.34	39.26	40.09	77,647	39.98
12/20/2024	39.74	41.01	39.49	40.48	259,276	40.37
12/19/2024	40.37	40.37	39.33	40.17	86,326	40.06
12/18/2024	41.14	41.29	39.67	40.06	131,369	39.95
12/17/2024	40.73	41.43	40.60	41.08	90,999	40.97
12/16/2024	40.62	42.13	40.62	40.81	161,207	40.70
12/13/2024	39.68	40.57	39.42	40.50	102,270	40.39
12/12/2024	39.99	40.26	39.69	39.76	38,099	39.65
12/11/2024	40.06	40.34	39.62	39.96	81,713	39.85
12/10/2024	39.90	40.24	39.18	39.74	63,366	39.63
12/09/2024	39.90	40.27	38.87	39.88	175,422	39.77
12/06/2024	40.18	40.18	39.27	39.75	53,289	39.64