NYSE - Nasdaq Real Time Price USD

Carriage Services, Inc. (CSV)

25.50 +0.32 (+1.27%)
As of 12:41 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 25.06 25.62 24.90 25.50 25.50 23,063
Apr 23, 2024 24.75 25.49 24.75 25.18 25.18 87,600
Apr 22, 2024 24.28 25.04 24.07 24.93 24.93 118,000
Apr 19, 2024 23.49 24.29 23.49 24.00 24.00 89,900
Apr 18, 2024 23.35 23.69 23.20 23.57 23.57 87,300
Apr 17, 2024 23.85 23.99 23.31 23.32 23.32 65,300
Apr 16, 2024 23.97 23.97 23.63 23.74 23.74 61,400
Apr 15, 2024 24.44 24.90 23.98 24.07 24.07 73,700
Apr 12, 2024 24.51 24.66 24.19 24.24 24.24 49,100
Apr 11, 2024 24.40 24.71 24.25 24.69 24.69 80,900
Apr 10, 2024 24.68 24.73 23.90 24.19 24.19 96,600
Apr 9, 2024 25.50 25.57 25.11 25.26 25.26 62,900
Apr 8, 2024 25.20 25.66 25.04 25.50 25.50 70,500
Apr 5, 2024 24.85 25.15 24.66 24.99 24.99 64,500
Apr 4, 2024 25.98 26.05 24.92 24.99 24.99 92,800
Apr 3, 2024 25.44 25.90 25.42 25.76 25.76 59,000
Apr 2, 2024 26.25 26.46 25.55 25.58 25.58 80,300
Apr 1, 2024 27.04 27.04 26.36 26.52 26.52 95,000
Mar 28, 2024 27.02 27.29 26.88 27.04 27.04 77,200
Mar 27, 2024 26.56 27.26 26.56 27.01 27.01 98,300
Mar 26, 2024 26.89 27.11 26.49 26.56 26.56 94,700
Mar 25, 2024 26.33 26.69 26.32 26.59 26.59 92,800
Mar 22, 2024 26.62 26.62 26.14 26.35 26.35 100,800
Mar 21, 2024 26.90 27.06 26.71 26.80 26.80 130,800
Mar 20, 2024 25.98 26.59 25.78 26.58 26.58 163,600
Mar 19, 2024 25.45 26.01 25.45 25.98 25.98 72,900
Mar 18, 2024 25.52 25.57 25.15 25.45 25.45 67,700
Mar 15, 2024 25.13 25.83 25.13 25.58 25.58 185,500
Mar 14, 2024 25.90 26.19 24.86 25.37 25.37 89,600
Mar 13, 2024 26.06 26.50 25.87 26.14 26.14 101,500
Mar 12, 2024 26.56 26.56 26.01 26.35 26.35 93,000
Mar 11, 2024 25.67 26.11 25.58 25.98 25.98 56,400
Mar 8, 2024 25.80 26.35 25.58 25.90 25.90 108,000
Mar 7, 2024 25.41 25.70 25.12 25.66 25.66 104,500
Mar 6, 2024 24.60 25.44 24.60 25.29 25.29 80,000
Mar 5, 2024 24.55 24.83 24.29 24.50 24.50 72,700
Mar 4, 2024 24.55 25.20 24.49 24.81 24.81 70,400
Mar 1, 2024 24.75 24.77 24.10 24.41 24.41 102,500
Feb 29, 2024 25.07 25.23 24.75 24.82 24.82 80,400
Feb 28, 2024 25.00 25.36 24.62 24.64 24.64 92,200
Feb 27, 2024 25.42 25.71 25.05 25.08 25.08 82,100
Feb 26, 2024 26.32 26.45 25.07 25.26 25.26 119,000
Feb 23, 2024 25.57 26.81 25.57 26.40 26.40 167,600
Feb 22, 2024 25.65 27.47 24.90 25.58 25.58 184,000
Feb 21, 2024 25.15 25.42 24.82 25.08 25.08 75,800
Feb 20, 2024 25.19 25.63 24.84 25.18 25.18 72,100
Feb 16, 2024 25.10 25.69 25.03 25.66 25.66 68,900
Feb 15, 2024 25.08 25.59 24.83 25.40 25.40 93,800
Feb 14, 2024 24.84 25.05 24.53 24.86 24.86 67,100
Feb 13, 2024 24.43 24.73 24.28 24.32 24.32 104,300
Feb 12, 2024 24.55 25.50 24.55 25.30 25.30 73,400
Feb 9, 2024 23.62 24.58 23.62 24.35 24.35 85,000
Feb 8, 2024 23.12 23.66 22.96 23.53 23.53 81,200
Feb 7, 2024 23.84 23.84 23.00 23.12 23.12 59,300
Feb 6, 2024 23.98 24.28 23.73 23.82 23.82 98,200
Feb 5, 2024 24.66 24.66 24.07 24.09 24.09 62,600
Feb 2, 2024 0.11 Dividend
Feb 2, 2024 24.72 24.91 24.50 24.80 24.80 72,200
Feb 1, 2024 24.74 25.34 24.51 25.22 25.11 73,700
Jan 31, 2024 25.17 25.46 24.48 24.71 24.60 101,900
Jan 30, 2024 25.17 25.48 24.99 25.22 25.11 60,500
Jan 29, 2024 25.30 25.48 24.80 25.38 25.27 124,800
Jan 26, 2024 25.33 25.64 25.11 25.31 25.20 156,400
Jan 25, 2024 24.69 25.25 24.52 25.17 25.06 99,400
Jan 24, 2024 24.77 24.91 24.09 24.22 24.11 65,600
Jan 23, 2024 24.87 25.00 24.17 24.70 24.59 96,800
Jan 22, 2024 23.55 24.59 23.50 24.56 24.45 87,900
Jan 19, 2024 23.33 23.45 22.84 23.41 23.31 112,500
Jan 18, 2024 23.38 23.44 22.91 23.20 23.10 78,400
Jan 17, 2024 23.15 23.46 23.05 23.25 23.15 68,800
Jan 16, 2024 23.84 24.02 23.45 23.56 23.45 69,900
Jan 12, 2024 24.10 24.15 23.72 23.90 23.79 75,600
Jan 11, 2024 24.11 24.26 23.46 23.73 23.62 115,700
Jan 10, 2024 24.28 24.57 24.17 24.28 24.17 72,800
Jan 9, 2024 24.37 24.54 24.21 24.49 24.38 65,800
Jan 8, 2024 24.84 25.22 24.44 24.70 24.59 131,100
Jan 5, 2024 24.14 25.16 24.02 24.70 24.59 194,500
Jan 4, 2024 24.48 24.56 24.16 24.37 24.26 70,800
Jan 3, 2024 25.01 25.01 24.24 24.37 24.26 110,000
Jan 2, 2024 25.17 25.44 25.01 25.11 25.00 59,900
Dec 29, 2023 25.13 25.51 24.85 25.01 24.90 70,000
Dec 28, 2023 25.02 25.47 25.01 25.29 25.18 72,900
Dec 27, 2023 25.38 25.45 25.17 25.31 25.20 99,600
Dec 26, 2023 25.11 25.40 24.99 25.35 25.24 77,000
Dec 22, 2023 25.14 25.49 24.88 25.22 25.11 114,500
Dec 21, 2023 24.77 25.13 24.57 25.12 25.01 142,800
Dec 20, 2023 25.47 25.72 24.64 24.64 24.53 227,500
Dec 19, 2023 25.25 25.54 24.99 25.36 25.25 138,200
Dec 18, 2023 24.95 25.30 24.50 25.12 25.01 92,800
Dec 15, 2023 25.72 25.72 24.83 25.12 25.01 196,600
Dec 14, 2023 25.77 26.39 25.15 25.46 25.35 122,900
Dec 13, 2023 24.21 25.17 23.80 25.05 24.94 168,300
Dec 12, 2023 24.53 24.63 24.23 24.35 24.24 62,300
Dec 11, 2023 24.66 25.01 24.34 24.70 24.59 98,400
Dec 8, 2023 24.50 25.31 24.50 24.91 24.80 83,900
Dec 7, 2023 23.57 24.58 23.32 24.56 24.45 134,500
Dec 6, 2023 23.77 24.10 23.53 23.57 23.46 83,600
Dec 5, 2023 23.31 23.52 22.89 23.43 23.33 138,800
Dec 4, 2023 23.15 23.66 23.15 23.51 23.40 85,400
Dec 1, 2023 22.50 23.27 22.45 23.15 23.05 101,900
Nov 30, 2023 22.36 22.86 22.05 22.59 22.49 113,400
Nov 29, 2023 22.80 23.03 22.13 22.31 22.21 97,800
Nov 28, 2023 22.60 22.77 22.10 22.57 22.47 67,100
Nov 27, 2023 22.42 22.74 22.25 22.38 22.28 99,900
Nov 24, 2023 22.53 22.85 22.32 22.71 22.61 45,500
Nov 22, 2023 22.20 22.66 22.00 22.42 22.32 74,100
Nov 21, 2023 21.81 22.34 21.63 22.11 22.01 80,800
Nov 20, 2023 22.70 22.74 21.79 22.03 21.93 166,300
Nov 17, 2023 21.62 22.64 21.20 22.58 22.48 172,200
Nov 16, 2023 21.61 21.87 21.10 21.40 21.30 170,400
Nov 15, 2023 22.14 22.63 21.38 21.71 21.61 169,600
Nov 14, 2023 20.85 22.27 20.61 22.00 21.90 310,300
Nov 13, 2023 20.91 21.52 20.11 20.15 20.06 221,100
Nov 10, 2023 21.28 21.28 20.28 20.97 20.88 235,200
Nov 9, 2023 20.66 22.07 18.06 21.17 21.08 514,700
Nov 8, 2023 23.17 23.27 22.47 22.83 22.73 178,900
Nov 7, 2023 22.96 23.32 22.48 23.12 23.02 89,600
Nov 6, 2023 23.02 23.02 22.41 22.97 22.87 67,300
Nov 3, 2023 0.11 Dividend
Nov 3, 2023 23.17 23.82 23.06 23.25 23.15 102,200
Nov 2, 2023 21.59 22.96 21.59 22.93 22.71 126,500
Nov 1, 2023 21.46 21.46 20.91 21.18 20.98 106,600
Oct 31, 2023 21.34 21.71 21.25 21.60 21.40 100,400
Oct 30, 2023 21.48 21.92 21.28 21.45 21.25 115,800
Oct 27, 2023 21.38 21.47 21.00 21.18 20.98 238,300
Oct 26, 2023 22.00 22.00 21.34 21.52 21.32 80,700
Oct 25, 2023 22.07 22.21 21.70 21.85 21.64 87,100
Oct 24, 2023 22.52 22.52 21.78 22.22 22.01 157,100
Oct 23, 2023 22.79 22.93 22.23 22.29 22.08 80,000
Oct 20, 2023 23.07 23.40 22.68 22.80 22.59 79,200
Oct 19, 2023 23.56 23.70 22.90 23.01 22.79 140,100
Oct 18, 2023 24.48 24.48 23.37 23.58 23.36 104,400
Oct 17, 2023 24.58 25.13 24.50 24.68 24.45 92,100
Oct 16, 2023 24.63 24.80 24.35 24.56 24.33 115,100
Oct 13, 2023 25.00 25.04 24.17 24.37 24.14 118,100
Oct 12, 2023 25.77 25.77 24.33 24.85 24.62 85,200
Oct 11, 2023 25.32 26.02 24.96 25.83 25.59 106,900
Oct 10, 2023 25.61 26.10 25.03 25.16 24.92 85,900
Oct 9, 2023 25.19 25.62 25.19 25.41 25.17 66,000
Oct 6, 2023 24.70 25.68 24.38 25.36 25.12 115,500
Oct 5, 2023 25.13 25.44 24.63 24.74 24.51 119,500
Oct 4, 2023 24.47 25.26 24.32 25.20 24.96 139,500
Oct 3, 2023 27.59 27.59 23.80 23.94 23.72 386,000
Oct 2, 2023 28.12 28.85 27.77 27.83 27.57 73,100
Sep 29, 2023 28.86 28.86 28.16 28.25 27.98 102,800
Sep 28, 2023 28.97 29.14 28.64 28.71 28.44 87,300
Sep 27, 2023 29.46 29.89 28.70 29.19 28.92 94,500
Sep 26, 2023 29.49 30.00 29.12 29.18 28.91 83,100
Sep 25, 2023 30.00 30.35 29.44 29.54 29.26 100,800
Sep 22, 2023 30.83 30.86 30.09 30.13 29.85 100,700
Sep 21, 2023 31.13 31.42 30.75 30.85 30.56 115,700
Sep 20, 2023 31.14 31.71 30.73 31.35 31.06 68,200
Sep 19, 2023 30.88 31.44 30.81 31.09 30.80 102,000
Sep 18, 2023 31.62 31.68 30.80 30.90 30.61 88,200
Sep 15, 2023 31.96 32.09 31.50 31.57 31.27 151,200
Sep 14, 2023 31.36 32.00 31.36 31.95 31.65 43,500
Sep 13, 2023 30.86 31.39 30.80 31.31 31.02 50,800
Sep 12, 2023 30.41 30.91 30.33 30.90 30.61 67,400
Sep 11, 2023 30.18 30.41 29.95 30.40 30.11 48,300
Sep 8, 2023 30.02 30.27 29.90 30.02 29.74 24,700
Sep 7, 2023 30.13 30.13 29.67 30.02 29.74 67,800
Sep 6, 2023 29.90 30.22 29.90 30.15 29.87 39,700
Sep 5, 2023 30.70 30.70 29.85 29.90 29.62 46,600
Sep 1, 2023 30.98 31.47 30.74 30.88 30.59 32,000
Aug 31, 2023 31.38 31.57 30.77 30.82 30.53 53,400
Aug 30, 2023 31.42 31.88 31.28 31.32 31.03 37,700
Aug 29, 2023 30.75 31.74 30.56 31.57 31.27 69,400
Aug 28, 2023 30.77 31.17 30.68 30.99 30.70 57,700
Aug 25, 2023 30.71 30.71 30.15 30.40 30.11 57,700
Aug 24, 2023 30.70 30.89 30.47 30.65 30.36 34,300
Aug 23, 2023 30.55 31.17 30.48 30.92 30.63 35,600
Aug 22, 2023 30.56 31.09 30.42 30.64 30.35 43,000
Aug 21, 2023 30.48 30.84 30.30 30.34 30.06 61,100
Aug 18, 2023 30.35 30.97 30.35 30.43 30.14 71,500
Aug 17, 2023 29.95 30.65 29.95 30.50 30.21 50,800
Aug 16, 2023 30.55 30.75 29.67 29.88 29.60 75,000
Aug 15, 2023 30.25 30.57 29.95 30.53 30.24 32,200
Aug 14, 2023 30.26 30.38 30.00 30.34 30.06 27,900
Aug 11, 2023 31.08 31.32 30.34 30.37 30.08 53,100
Aug 10, 2023 31.73 31.80 30.72 30.96 30.67 42,600
Aug 9, 2023 31.12 31.77 31.05 31.55 31.25 48,900
Aug 8, 2023 31.00 31.17 30.73 31.10 30.81 66,900
Aug 7, 2023 31.17 31.41 31.00 31.06 30.77 45,800
Aug 4, 2023 0.11 Dividend
Aug 4, 2023 30.71 31.71 30.68 31.12 30.83 45,400
Aug 3, 2023 31.93 31.93 30.41 31.36 30.95 126,700
Aug 2, 2023 31.88 32.14 31.77 31.90 31.49 77,400
Aug 1, 2023 32.29 32.48 32.00 32.30 31.88 41,900
Jul 31, 2023 32.68 32.81 32.25 32.37 31.95 48,700
Jul 28, 2023 32.69 32.98 32.40 32.40 31.98 64,400
Jul 27, 2023 33.53 33.53 32.26 32.51 32.09 175,800
Jul 26, 2023 33.56 34.11 33.37 33.42 32.99 27,400
Jul 25, 2023 33.08 33.78 33.08 33.62 33.18 48,700
Jul 24, 2023 33.45 33.70 33.06 33.28 32.85 47,400
Jul 21, 2023 34.08 34.24 33.47 33.57 33.14 80,600
Jul 20, 2023 33.49 34.03 33.28 33.96 33.52 158,800
Jul 19, 2023 33.67 33.67 33.00 33.38 32.95 116,300
Jul 18, 2023 33.86 34.19 33.36 33.47 33.04 67,500
Jul 17, 2023 34.05 34.34 33.58 33.73 33.29 65,900
Jul 14, 2023 33.77 34.22 33.58 34.02 33.58 80,300
Jul 13, 2023 33.70 34.01 33.55 33.96 33.52 110,300
Jul 12, 2023 34.45 34.73 33.50 33.57 33.14 74,500
Jul 11, 2023 34.01 34.23 33.86 34.19 33.75 96,300
Jul 10, 2023 33.67 34.16 33.41 33.92 33.48 110,600
Jul 7, 2023 33.15 34.13 33.15 33.66 33.22 191,100
Jul 6, 2023 32.00 33.09 31.88 33.05 32.62 76,300
Jul 5, 2023 33.15 33.34 32.38 32.48 32.06 124,700
Jul 3, 2023 32.15 33.19 32.15 33.15 32.72 77,900
Jun 30, 2023 33.48 33.62 31.66 32.47 32.05 226,100
Jun 29, 2023 33.25 35.59 33.25 33.76 33.32 582,600
Jun 28, 2023 27.35 28.14 27.20 28.04 27.68 99,200
Jun 27, 2023 27.45 27.66 27.06 27.33 26.98 81,500
Jun 26, 2023 26.96 27.89 26.96 27.40 27.05 89,100
Jun 23, 2023 27.12 27.51 26.76 27.13 26.78 192,400
Jun 22, 2023 27.29 27.44 26.94 27.44 27.08 44,500
Jun 21, 2023 27.40 27.55 27.14 27.48 27.12 37,200
Jun 20, 2023 27.49 27.67 27.22 27.49 27.13 39,100
Jun 16, 2023 27.75 28.21 27.34 27.66 27.30 129,400
Jun 15, 2023 27.10 27.65 26.75 27.65 27.29 69,700
Jun 14, 2023 27.58 28.10 27.20 27.26 26.91 77,300
Jun 13, 2023 27.92 28.14 27.19 27.47 27.11 108,200
Jun 12, 2023 27.39 28.04 27.31 27.87 27.51 45,000
Jun 9, 2023 27.85 27.85 27.31 27.38 27.03 39,400
Jun 8, 2023 28.31 28.31 27.57 27.88 27.52 54,600
Jun 7, 2023 27.30 28.44 27.30 28.37 28.00 83,500
Jun 6, 2023 26.10 27.42 26.10 27.24 26.89 66,200
Jun 5, 2023 26.54 26.55 25.95 26.12 25.78 51,000
Jun 2, 2023 25.79 26.82 25.71 26.79 26.44 89,700
Jun 1, 2023 26.26 26.27 25.44 25.49 25.16 56,500
May 31, 2023 26.55 26.55 25.86 26.16 25.82 102,600
May 30, 2023 26.75 26.93 26.53 26.54 26.20 51,300
May 26, 2023 26.57 27.02 26.52 26.82 26.47 49,200
May 25, 2023 27.49 27.64 26.42 26.49 26.15 44,400
May 24, 2023 27.78 27.78 27.33 27.62 27.26 69,100
May 23, 2023 27.56 27.99 27.37 27.85 27.49 72,400
May 22, 2023 27.43 27.78 27.29 27.64 27.28 41,100
May 19, 2023 28.04 28.31 27.27 27.30 26.95 45,900
May 18, 2023 27.19 27.85 27.19 27.82 27.46 57,000
May 17, 2023 27.33 27.43 26.63 27.22 26.87 103,800
May 16, 2023 28.10 28.10 27.23 27.23 26.88 100,300
May 15, 2023 28.20 28.41 28.02 28.15 27.79 94,500
May 12, 2023 28.06 28.59 27.92 28.15 27.79 62,100
May 11, 2023 27.94 28.26 27.61 28.00 27.64 46,200
May 10, 2023 27.78 28.40 27.39 28.26 27.89 85,600
May 9, 2023 27.02 27.52 26.88 27.50 27.14 49,200
May 8, 2023 27.50 27.84 27.00 27.04 26.69 41,000
May 5, 2023 0.11 Dividend
May 5, 2023 26.93 27.71 26.59 27.59 27.23 146,900
May 4, 2023 29.17 29.17 26.12 26.74 26.28 187,900
May 3, 2023 29.00 29.36 27.83 28.09 27.61 138,700
May 2, 2023 29.39 29.39 28.47 28.96 28.46 132,900
May 1, 2023 28.80 29.74 28.80 29.69 29.18 59,000
Apr 28, 2023 28.21 28.77 28.13 28.71 28.22 58,300
Apr 27, 2023 27.70 28.31 27.70 28.17 27.69 50,600
Apr 26, 2023 28.04 28.23 27.51 27.62 27.15 42,300
Apr 25, 2023 28.63 28.63 28.05 28.11 27.63 40,700
Apr 24, 2023 28.90 29.05 28.66 28.75 28.26 32,000

Related Tickers

SCI Service Corporation International
71.07
+0.13%
 
FTDR Frontdoor, Inc.
30.92
-0.42%
 
MCW Mister Car Wash, Inc.
6.90
-1.85%
 
ROL Rollins, Inc.
42.80
+0.35%
 
BFAM Bright Horizons Family Solutions Inc.
107.26
-0.34%
 
PRRWF Park Lawn Corporation
11.71
0.00%
 
PLC.TO Park Lawn Corporation
16.46
-1.47%
 
HRB H&R Block, Inc.
47.87
+0.46%
 
MED Medifast, Inc.
33.81
+1.17%
 
7578.T Nichiryoku Co.,Ltd.
284.00
+1.07%