Carriage Services Inc (CSV) Historical Stock Data
41.89 ↑0.04 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSV is down -0.05% a day on average. There have been 13 days where Carriage Services Inc closed green and 17 days where CSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 41.65 | 41.89 | ↑$0.24 (0.58%) | 41.51 | 42.28 | 41.42K |
| 2025-12-04 | 42.01 | 41.85 | ↓$0.16 (-0.38%) | 41.77 | 42.50 | 46.83K |
| 2025-12-03 | 42.31 | 42.26 | ↓$0.05 (-0.12%) | 41.84 | 42.64 | 52.78K |
| 2025-12-02 | 42.89 | 42.04 | ↓$0.85 (-1.98%) | 41.93 | 42.89 | 87.95K |
| 2025-12-01 | 43.10 | 42.69 | ↓$0.41 (-0.95%) | 42.66 | 43.49 | 78.20K |
| 2025-11-28 | 42.73 | 43.30 | ↑$0.57 (1.33%) | 42.73 | 43.36 | 36.70K |
| 2025-11-26 | 42.33 | 42.94 | ↑$0.61 (1.44%) | 42.33 | 43.05 | 62.03K |
| 2025-11-25 | 42.30 | 42.65 | ↑$0.35 (0.83%) | 41.58 | 42.84 | 65.50K |
| 2025-11-24 | 42.11 | 41.92 | ↓$0.19 (-0.45%) | 41.38 | 42.18 | 71.08K |
| 2025-11-21 | 41.39 | 42.32 | ↑$0.93 (2.25%) | 41.19 | 42.41 | 51.54K |
| 2025-11-20 | 41.24 | 41.18 | ↓$0.06 (-0.15%) | 41.03 | 41.72 | 44.27K |
| 2025-11-19 | 40.74 | 41.09 | ↑$0.35 (0.86%) | 39.88 | 41.64 | 72.61K |
| 2025-11-18 | 40.69 | 40.84 | ↑$0.15 (0.37%) | 40.00 | 41.29 | 56K |
| 2025-11-17 | 41.32 | 40.73 | ↓$0.59 (-1.43%) | 40.73 | 41.60 | 56.57K |
| 2025-11-14 | 41.71 | 41.29 | ↓$0.42 (-1.01%) | 40.92 | 41.71 | 68.41K |
| 2025-11-13 | 41.29 | 41.57 | ↑$0.28 (0.68%) | 41.18 | 41.83 | 39.82K |
| 2025-11-12 | 41.52 | 41.48 | ↓$0.04 (-0.10%) | 41.23 | 41.99 | 55.63K |
| 2025-11-11 | 41.47 | 41.67 | ↑$0.20 (0.48%) | 41.00 | 41.77 | 61.17K |
| 2025-11-10 | 41.51 | 41.34 | ↓$0.17 (-0.41%) | 40.50 | 41.52 | 61.89K |
| 2025-11-07 | 41.87 | 41.11 | ↓$0.76 (-1.82%) | 40.73 | 42.07 | 85.11K |
| 2025-11-06 | 42.00 | 41.81 | ↓$0.19 (-0.45%) | 40.28 | 43.07 | 155.26K |
| 2025-11-05 | 43.00 | 43.59 | ↑$0.59 (1.37%) | 42.41 | 43.59 | 86.39K |
| 2025-11-04 | 44.00 | 42.91 | ↓$1.09 (-2.48%) | 42.64 | 44.54 | 116.20K |
| 2025-11-03 | 44.50 | 44.09 | ↓$0.41 (-0.92%) | 43.63 | 44.64 | 39.21K |
| 2025-10-31 | 44.93 | 44.70 | ↓$0.23 (-0.51%) | 44.41 | 45.18 | 45.37K |
| 2025-10-30 | 43.90 | 45.07 | ↑$1.17 (2.67%) | 43.90 | 45.49 | 95.73K |
| 2025-10-29 | 44.63 | 44.17 | ↓$0.46 (-1.03%) | 43.90 | 44.86 | 67.65K |
| 2025-10-28 | 45.70 | 45.01 | ↓$0.69 (-1.51%) | 44.93 | 45.70 | 41.80K |
| 2025-10-27 | 45.44 | 45.80 | ↑$0.36 (0.79%) | 45.21 | 45.85 | 62.73K |
| 2025-10-24 | 45.21 | 45.47 | ↑$0.26 (0.58%) | 44.92 | 45.52 | 69.69K |
Create an account or log in to view more rows.
$CSV is the dump over
$CSV Price target here?
$CSV wow
looking like it’s going to be a monster day!
$CSV Games being played here.
$CSV I already know
tomorrow the bulls going to say "next week" just like every week.
$CSV Markets about as efficient as a retirement home
$CSV time to run
$CSV watch this fly!!!!
$CSV the time is near
$CSV BOUGHT TODAY!