Carriage Services, Inc. Common Stock (CSV)

40.87Last Price

0.00 (0.00%)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:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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	40.95
1/30/2025	42.14	42.67	41.27	41.55	233,119	41.55
1/29/2025	40.70	41.73	40.00	41.73	1,035,694	41.73
1/28/2025	40.17	40.80	40.17	40.50	43,248	40.50
1/27/2025	39.67	40.53	39.67	40.39	73,910	40.39
1/24/2025	39.30	39.81	39.16	39.63	48,592	39.63
1/23/2025	39.50	39.68	39.19	39.32	55,098	39.32
1/22/2025	40.50	40.50	39.45	39.67	61,048	39.67
1/21/2025	40.05	41.11	40.05	40.60	102,607	40.60
1/17/2025	40.00	40.50	39.77	40.12	99,226	40.12
1/16/2025	39.90	40.34	39.67	39.83	69,562	39.83
1/15/2025	40.05	40.38	39.75	40.08	150,918	40.08
1/14/2025	39.57	40.07	39.25	39.68	94,930	39.68
1/13/2025	38.26	39.22	38.17	39.18	61,550	39.18
1/10/2025	38.91	39.33	38.28	38.63	108,409	38.63
1/08/2025	38.82	39.53	38.44	39.35	89,290	39.35
1/07/2025	39.24	39.55	38.32	38.92	167,087	38.92
1/06/2025	39.16	39.39	38.93	39.30	63,423	39.30
1/03/2025	39.13	39.19	38.60	39.16	53,686	39.16
1/02/2025	39.85	40.10	38.39	39.02	80,324	39.02
12/31/2024	39.65	0.00	39.85	39.85	0	39.85
12/30/2024	39.70	39.98	39.18	39.65	46,400	39.65
12/27/2024	40.20	41.00	39.56	39.89	64,737	39.89
12/26/2024	40.21	40.63	39.92	40.45	58,044	40.45
12/24/2024	40.18	40.34	39.74	40.32	26,097	40.32
12/23/2024	40.13	40.34	39.26	40.09	77,647	40.09
12/20/2024	39.74	41.01	39.49	40.48	259,276	40.48
12/19/2024	40.37	40.37	39.33	40.00	77,048	40.00
12/18/2024	41.14	41.29	39.67	40.06	131,369	40.06
12/17/2024	40.73	41.43	40.60	41.08	90,999	41.08
12/16/2024	40.62	42.13	40.62	40.81	161,207	40.81
12/13/2024	39.68	40.57	39.42	40.50	102,270	40.50
12/12/2024	39.99	40.26	39.69	39.76	38,099	39.76
12/11/2024	40.06	40.34	39.62	39.96	81,713	39.96
12/10/2024	39.90	40.24	39.18	39.74	63,366	39.74
12/09/2024	39.90	40.27	38.87	39.88	175,422	39.88
12/06/2024	40.18	40.18	39.27	39.75	53,289	39.75
12/05/2024	40.66	40.66	39.75	39.81	72,382	39.81
12/04/2024	40.23	40.70	40.08	40.55	47,068	40.55
12/03/2024	40.20	40.81	39.93	40.42	73,007	40.42
12/02/2024	40.70	40.91	39.88	40.47	59,744	40.47
11/29/2024	40.83	40.89	40.10	40.55	51,401	40.55
11/27/2024	40.00	40.59	39.98	40.39	97,926	40.39
11/26/2024	40.50	40.62	39.77	40.00	56,659	40.00
11/25/2024	39.32	40.83	39.32	40.65	156,705	40.65
11/22/2024	39.24	39.61	38.95	39.21	52,877	39.21
11/21/2024	38.46	39.34	38.01	38.96	67,362	38.96
11/20/2024	38.82	38.82	38.03	38.25	56,916	38.25
11/19/2024	38.83	39.15	38.48	38.80	70,070	38.80
11/18/2024	38.10	38.93	37.80	38.85	100,251	38.85
11/15/2024	38.48	38.52	37.23	38.10	93,482	38.10
11/14/2024	38.79	38.79	38.01	38.15	60,149	38.15
11/13/2024	39.63	39.63	38.50	38.57	53,384	38.57
11/12/2024	40.04	40.28	39.18	39.50	65,133	39.50
11/11/2024	39.80	40.47	39.58	39.94	102,633	39.94
11/08/2024	39.39	39.68	39.11	39.39	78,877	39.39
11/07/2024	39.76	39.77	39.10	39.34	69,422	39.34
11/06/2024	39.25	39.97	38.76	39.82	189,962	39.82
11/05/2024	37.28	38.09	37.28	37.97	104,973	37.97