Carriage Services, Inc. Common Stock (CSV)

Historical Prices For Carriage Services, Inc. Common Stock (CSV)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	43.35	43.64	42.56	42.58	86,960	42.58
8/29/2025	44.15	44.73	43.58	43.78	185,234	43.78
8/28/2025	44.51	44.55	43.45	43.88	119,931	43.88
8/27/2025	44.60	44.95	44.32	44.50	93,522	44.50
8/26/2025	44.54	45.21	44.54	44.83	87,030	44.83
8/25/2025	45.63	45.79	44.52	44.53	105,898	44.53
8/22/2025	45.40	46.39	45.40	45.59	77,570	45.59
8/21/2025	45.23	45.60	44.85	45.16	66,615	45.16
8/20/2025	45.96	46.24	45.09	45.13	67,058	45.13
8/19/2025	45.62	46.30	45.57	45.81	65,077	45.81
8/18/2025	45.89	46.13	45.34	45.43	84,814	45.43
8/15/2025	46.66	46.67	45.76	45.89	134,989	45.89
8/14/2025	47.58	47.67	45.90	46.50	284,435	46.50
8/13/2025	48.16	48.55	47.72	47.94	215,904	47.94
8/12/2025	47.62	48.64	47.62	48.29	121,916	48.29
8/11/2025	48.42	48.96	47.04	47.49	164,479	47.49
8/08/2025	48.69	49.41	48.10	48.16	150,995	48.16
8/07/2025	44.90	48.41	44.90	47.95	246,856	47.95
8/06/2025	45.10	46.84	45.10	46.21	102,918	46.21
8/05/2025	45.46	46.15	45.42	45.51	73,467	45.51
8/04/2025	45.45	46.19	45.14	45.48	63,335	45.48
8/01/2025	44.73	45.54	44.37	45.22	81,082	45.11
7/31/2025	44.31	45.36	44.31	44.92	72,533	44.81
7/30/2025	44.75	45.50	44.51	44.77	61,146	44.66
7/29/2025	45.67	45.69	44.72	44.88	51,390	44.77
7/28/2025	45.18	45.66	44.92	45.40	56,928	45.29
7/25/2025	45.64	45.65	44.84	45.18	68,488	45.07
7/24/2025	45.72	45.98	45.21	45.29	75,039	45.18
7/23/2025	46.72	46.72	45.82	46.05	67,785	45.93
7/22/2025	45.86	46.73	45.86	46.42	83,315	46.30
7/21/2025	46.68	47.24	45.76	45.79	76,234	45.68
7/18/2025	46.90	47.48	46.02	46.61	90,616	46.49
7/17/2025	47.01	47.07	46.34	46.81	52,570	46.69
7/16/2025	46.19	46.82	45.87	46.76	59,597	46.64
7/15/2025	46.85	47.00	45.80	45.81	101,213	45.70
7/14/2025	46.44	46.93	46.00	46.93	61,666	46.81
7/11/2025	46.73	46.93	46.04	46.40	57,791	46.28
7/10/2025	46.64	47.21	46.64	46.84	84,292	46.72
7/09/2025	46.59	46.89	46.24	46.85	60,784	46.73
7/08/2025	46.27	46.95	45.75	46.43	66,966	46.31
7/07/2025	46.83	47.48	46.18	46.26	72,743	46.14
7/03/2025	46.66	47.09	46.47	46.91	65,375	46.79
7/02/2025	46.25	46.51	45.75	46.45	57,726	46.33
7/01/2025	45.70	46.46	45.53	46.11	59,824	45.99
6/30/2025	46.13	46.43	45.53	45.74	108,386	45.63
6/27/2025	45.40	46.47	45.40	46.06	285,423	45.94
6/26/2025	44.47	45.58	44.09	45.52	92,577	45.41
6/25/2025	44.10	44.64	43.52	44.24	82,185	44.13
6/24/2025	44.42	44.66	43.95	44.21	44,576	44.10
6/23/2025	43.56	44.26	43.38	44.14	70,354	44.03
6/20/2025	44.60	44.73	43.40	43.77	113,342	43.66
6/18/2025	43.66	44.57	43.15	44.42	103,848	44.31
6/17/2025	44.09	44.09	43.40	43.82	74,557	43.71
6/16/2025	44.29	44.49	43.81	44.05	66,613	43.94
6/13/2025	44.50	44.50	43.83	43.93	66,642	43.82
6/12/2025	44.35	44.99	44.30	44.95	51,808	44.84
6/11/2025	45.53	45.98	44.30	44.60	169,543	44.49
6/10/2025	45.23	46.15	45.11	45.43	128,082	45.32
6/09/2025	45.36	45.42	44.32	45.15	96,221	45.04
6/06/2025	44.71	45.25	44.71	45.03	108,893	44.92
6/05/2025	44.72	44.92	44.39	44.57	67,583	44.46
6/04/2025	43.97	44.88	43.97	44.67	96,773	44.56
6/03/2025	43.54	44.45	43.50	44.10	117,759	43.99