Skip to main content
CSV logo

Carriage Services, Inc.

CSVNYSEConsumer DiscretionaryPersonal Services

$35.41Today:- (-)1Y −18.17%

As of Oct 23, 2026 close

Market cap
$560.97M
P/E (TTM)
12.58
Forward P/E
15.35
Dividend yield
1.22%
52-week range
$30.11$52.10
Volume (live)
-
Avg. volume (3M)
234.10K

Carriage Services (CSV) Historical Stock Prices

Analyze Carriage Services (CSV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Carriage Services (CSV) Interactive Price Chart

Interactive historical price chart showing Carriage Services stock price movements and trends across multiple time periods.

Loading chart...

CSV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CSV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202637.1937.2335.4035.4135.41169.77K
Oct 22, 202635.9537.1135.7436.9836.98254.65K
Oct 21, 202636.3636.3735.5635.6835.68271.65K
Oct 20, 202635.6436.6435.4936.3136.31291.63K
Oct 19, 202635.9836.2634.8935.0935.09375.81K
Oct 16, 202636.3236.8536.0636.2036.20275.77K
Oct 15, 202635.5636.4535.5536.1336.13409.42K
Oct 14, 202634.5035.3234.4235.2435.24199.95K
Oct 13, 202634.8235.1434.2934.6134.61212.11K
Oct 12, 202633.4634.8633.4134.4634.46223.44K
Oct 9, 202633.7433.8732.9233.6933.69277.37K
Oct 8, 202633.4934.1033.2733.7333.73270.24K
Oct 7, 202632.6734.0932.3833.8033.80322.03K
Oct 6, 202632.5532.9131.8532.8932.89146.62K
Oct 5, 202631.9332.8231.5432.2832.28148.26K
Oct 2, 202631.9732.3931.1332.1732.17314.80K
Oct 1, 202632.9933.2631.6531.7931.79372.15K
Sep 30, 202631.2631.4230.7331.1731.17146.33K
Sep 29, 202631.3731.8230.8330.9830.98235.87K
Sep 28, 202631.8832.0130.8831.3831.38200.97K
Sep 25, 202632.0132.3131.7431.9431.94175.60K
Sep 24, 202631.5332.0331.4931.9831.98163.54K
Sep 23, 202631.7631.7630.6831.7231.72139.65K
Sep 22, 202631.2531.9130.9131.8631.86181.16K
Sep 21, 202630.4830.9430.1130.8830.88160.60K
Sep 18, 202630.7531.0430.1830.4830.48299.97K
Sep 17, 202632.0632.1130.8330.9230.92156.48K
Sep 16, 202632.2632.5331.7331.9731.97114.97K
Sep 15, 202632.9432.9432.2032.2832.28104.79K
Sep 14, 202633.0033.0132.0032.8432.84407.56K
Sep 11, 202632.5932.6132.1832.5232.52165.75K
Sep 10, 202632.1432.9132.0032.1932.19133.12K
Sep 9, 202632.8833.1132.0732.1732.17147.37K
Sep 8, 202633.6633.6732.9432.9932.99117.16K
Sep 4, 202633.4834.0933.3233.9233.9265.16K
Sep 3, 202633.6434.0933.1933.8633.8687.94K
Sep 2, 202633.5333.7033.2233.3533.3593.41K
Sep 1, 202634.0334.0833.0933.1133.11112.31K
Aug 31, 202634.0034.1633.6033.6533.65124.52K
Aug 28, 202634.2834.5534.0034.0934.0973.73K
Aug 27, 202634.4534.7333.9334.2634.26117.59K
Aug 26, 202634.7935.1734.5734.7634.7686.71K
Aug 25, 202634.3734.8434.0234.8034.8096.98K
Aug 24, 202634.6135.0934.4834.5734.5768.48K
Aug 21, 202634.6435.1334.2334.4534.45136.49K
Aug 20, 202634.1634.6633.9634.5334.53129.93K
Aug 19, 202634.7335.0134.1734.4634.46114.08K
Aug 18, 202635.2635.4334.1134.3534.35191.02K
Aug 17, 202636.1636.4034.7034.7634.76199.94K
Aug 14, 202635.0436.5934.8736.4436.44221.46K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.