Carriage Services, Inc. Common Stock (CSV)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	38.54	39.02	37.95	38.61	133,724	38.61
4/02/2025	38.34	39.62	38.34	39.61	88,198	39.61
4/01/2025	38.60	39.01	38.37	38.68	72,112	38.68
3/31/2025	38.48	39.15	38.31	38.75	120,500	38.75
3/28/2025	38.88	38.94	38.38	38.81	82,281	38.81
3/27/2025	38.52	38.95	38.44	38.84	61,919	38.84
3/26/2025	38.16	38.77	38.05	38.59	79,899	38.59
3/25/2025	38.65	38.81	37.95	38.13	48,353	38.13
3/24/2025	38.71	38.77	38.16	38.46	88,196	38.46
3/21/2025	38.10	38.37	37.87	38.30	177,326	38.30
3/20/2025	38.19	38.62	38.11	38.32	102,891	38.32
3/19/2025	38.45	38.83	38.00	38.56	128,372	38.56
3/18/2025	37.86	38.84	37.86	38.42	144,357	38.42
3/17/2025	37.42	38.06	37.39	37.92	84,036	37.92
3/14/2025	37.37	38.05	37.16	37.64	98,785	37.64
3/13/2025	37.61	37.77	37.05	37.15	76,030	37.15
3/12/2025	37.97	38.08	37.18	37.48	98,503	37.48
3/11/2025	38.92	39.09	37.72	38.02	130,889	38.02
3/10/2025	38.34	39.41	38.34	39.00	192,123	39.00
3/07/2025	38.35	38.99	37.83	38.59	107,193	38.59
3/06/2025	38.25	38.67	37.92	38.52	109,501	38.52
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