Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NYSE - Delayed Quote USD

Carriage Services, Inc. (CSV)

Compare

40.75

-0.25

(-0.61%)

At close: February 21 at 4:00:02 PM EST

40.75

0.00

(0.00%)

After hours: February 21 at 7:56:42 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	41.42	41.42	40.66	40.75	40.75	99,800
Feb 20, 2025	41.24	41.25	40.51	41.00	41.00	79,900
Feb 19, 2025	40.91	41.63	40.89	41.54	41.54	102,500
Feb 18, 2025	41.22	41.35	40.83	40.95	40.95	74,300
Feb 14, 2025	42.44	42.51	40.83	41.20	41.20	164,100
Feb 13, 2025	41.21	42.75	41.20	42.20	42.20	154,300
Feb 12, 2025	40.78	41.11	40.42	40.80	40.80	119,100
Feb 11, 2025	40.48	41.24	40.40	41.08	41.08	56,500
Feb 10, 2025	41.32	41.35	40.67	40.86	40.86	91,600
Feb 7, 2025	41.51	41.59	40.72	40.99	40.99	155,300
Feb 6, 2025	41.07	41.60	40.77	41.52	41.52	100,000
Feb 5, 2025	41.00	41.06	40.52	40.82	40.82	128,100
Feb 4, 2025	40.42	40.93	40.40	40.87	40.87	147,200
Feb 3, 2025	0.11 Dividend
Feb 3, 2025	40.21	40.62	39.74	40.45	40.45	334,800
Jan 31, 2025	41.63	41.75	40.77	40.95	40.84	144,500
Jan 30, 2025	42.14	42.67	41.27	41.55	41.44	233,100
Jan 29, 2025	40.70	41.73	40.00	41.73	41.61	1,035,700
Jan 28, 2025	40.17	40.80	40.17	40.50	40.39	43,200
Jan 27, 2025	39.67	40.53	39.67	40.39	40.28	73,900
Jan 24, 2025	39.30	39.81	39.16	39.63	39.52	48,600
Jan 23, 2025	39.50	39.68	39.19	39.32	39.21	55,100
Jan 22, 2025	40.50	40.50	39.45	39.67	39.56	61,000
Jan 21, 2025	40.05	41.11	40.05	40.60	40.49	102,600
Jan 17, 2025	40.00	40.50	39.77	40.12	40.01	99,200
Jan 16, 2025	39.90	40.34	39.67	39.83	39.72	69,600
Jan 15, 2025	40.05	40.38	39.75	40.08	39.97	150,900
Jan 14, 2025	39.57	40.07	39.25	39.68	39.57	94,900
Jan 13, 2025	38.26	39.22	38.17	39.18	39.07	61,600
Jan 10, 2025	38.91	39.33	38.28	38.63	38.52	108,400
Jan 8, 2025	38.82	39.53	38.44	39.35	39.24	89,300
Jan 7, 2025	39.24	39.55	38.32	38.92	38.81	167,100
Jan 6, 2025	39.16	39.39	38.93	39.30	39.19	63,400
Jan 3, 2025	39.13	39.19	38.60	39.16	39.05	53,700
Jan 2, 2025	39.85	40.10	38.39	39.02	38.91	80,300
Dec 31, 2024	39.90	40.32	39.71	39.85	39.74	65,900
Dec 30, 2024	39.70	39.98	39.18	39.65	39.54	46,400
Dec 27, 2024	40.20	41.00	39.57	39.89	39.78	64,700
Dec 26, 2024	40.21	40.64	39.92	40.45	40.34	58,000
Dec 24, 2024	40.18	40.34	39.74	40.32	40.21	26,100
Dec 23, 2024	40.13	40.35	39.26	40.09	39.98	77,600
Dec 20, 2024	39.74	41.01	39.49	40.48	40.37	259,300
Dec 19, 2024	40.37	40.37	39.33	40.22	40.11	136,300
Dec 18, 2024	41.14	41.29	39.67	40.06	39.95	131,400
Dec 17, 2024	40.73	41.43	40.60	41.08	40.97	91,000
Dec 16, 2024	40.62	42.13	40.62	40.81	40.70	161,200
Dec 13, 2024	39.68	40.57	39.42	40.50	40.39	102,300
Dec 12, 2024	39.99	40.26	39.69	39.76	39.65	38,100
Dec 11, 2024	40.06	40.34	39.62	39.96	39.85	81,700
Dec 10, 2024	39.90	40.24	39.18	39.74	39.63	63,400
Dec 9, 2024	39.90	40.27	38.87	39.88	39.77	175,400
Dec 6, 2024	40.18	40.18	39.28	39.75	39.64	53,300
Dec 5, 2024	40.66	40.66	39.75	39.81	39.70	72,400
Dec 4, 2024	40.23	40.71	40.08	40.55	40.44	47,100
Dec 3, 2024	40.20	40.81	39.93	40.42	40.31	73,000
Dec 2, 2024	40.70	40.91	39.89	40.47	40.36	59,700
Nov 29, 2024	40.83	40.89	40.10	40.55	40.44	51,400
Nov 27, 2024	40.00	40.59	39.99	40.39	40.28	97,900
Nov 26, 2024	40.50	40.62	39.77	40.00	39.89	58,900
Nov 25, 2024	39.32	40.83	39.32	40.65	40.54	156,700
Nov 22, 2024	39.24	39.61	38.95	39.21	39.10	52,900
Nov 21, 2024	38.46	39.34	38.01	38.96	38.85	67,400
Nov 20, 2024	38.82	38.82	38.03	38.25	38.14	56,900
Nov 19, 2024	38.83	39.15	38.48	38.80	38.69	70,100
Nov 18, 2024	38.10	38.93	37.80	38.85	38.74	100,300
Nov 15, 2024	38.48	38.52	37.23	38.10	37.99	93,500
Nov 14, 2024	38.79	38.79	38.01	38.15	38.04	60,100
Nov 13, 2024	39.63	39.63	38.50	38.57	38.46	53,400
Nov 12, 2024	40.04	40.28	39.18	39.50	39.39	65,100
Nov 11, 2024	39.80	40.47	39.58	39.94	39.83	102,600
Nov 8, 2024	39.39	39.68	39.11	39.39	39.28	78,900
Nov 7, 2024	39.76	39.77	39.10	39.34	39.23	69,400
Nov 6, 2024	39.25	39.97	38.76	39.82	39.71	190,000
Nov 5, 2024	37.28	38.09	37.28	37.97	37.87	105,000
Nov 4, 2024	0.11 Dividend
Nov 4, 2024	36.88	38.19	36.86	37.54	37.44	114,200
Nov 1, 2024	37.48	37.70	36.17	36.89	36.68	154,300
Oct 31, 2024	34.00	38.33	34.00	37.39	37.17	365,700
Oct 30, 2024	32.58	33.00	32.31	32.66	32.47	60,600
Oct 29, 2024	32.33	32.78	32.33	32.59	32.40	35,500
Oct 28, 2024	32.14	32.90	32.14	32.64	32.45	52,600
Oct 25, 2024	32.26	32.47	31.93	32.09	31.90	49,200
Oct 24, 2024	32.33	32.40	31.71	32.11	31.92	89,200
Oct 23, 2024	31.91	32.34	31.75	32.29	32.10	67,300
Oct 22, 2024	31.87	32.05	31.74	32.00	31.81	128,800
Oct 21, 2024	32.26	32.40	31.86	32.09	31.90	52,700
Oct 18, 2024	32.40	32.74	32.06	32.35	32.16	75,400
Oct 17, 2024	31.52	32.36	31.50	32.35	32.16	83,000
Oct 16, 2024	31.33	31.61	31.15	31.46	31.28	74,500
Oct 15, 2024	30.90	31.26	30.80	31.01	30.83	52,300
Oct 14, 2024	30.81	30.99	30.60	30.86	30.68	29,000
Oct 11, 2024	30.66	31.11	30.45	30.84	30.66	38,700
Oct 10, 2024	30.15	30.86	30.15	30.67	30.49	66,700
Oct 9, 2024	30.81	31.03	30.35	30.35	30.17	71,100
Oct 8, 2024	31.40	31.40	30.63	30.68	30.50	133,300
Oct 7, 2024	31.73	31.84	31.11	31.20	31.02	70,600
Oct 4, 2024	32.12	32.13	31.60	31.92	31.73	48,800
Oct 3, 2024	32.17	32.24	31.65	31.71	31.53	54,800
Oct 2, 2024	32.66	32.72	32.39	32.43	32.24	50,200
Oct 1, 2024	32.61	32.88	32.36	32.75	32.56	71,200
Sep 30, 2024	32.78	32.92	32.42	32.83	32.64	76,200
Sep 27, 2024	33.01	33.23	32.65	32.82	32.63	55,000
Sep 26, 2024	33.19	33.36	32.84	32.91	32.72	68,200
Sep 25, 2024	33.09	33.09	32.69	32.78	32.59	69,000
Sep 24, 2024	32.89	33.18	32.74	33.08	32.89	66,200
Sep 23, 2024	33.01	33.17	32.55	32.95	32.76	78,600
Sep 20, 2024	33.22	33.35	32.85	32.93	32.74	269,100
Sep 19, 2024	33.52	33.59	32.89	33.38	33.19	101,500
Sep 18, 2024	33.17	33.64	32.69	32.85	32.66	85,700
Sep 17, 2024	33.23	33.61	32.82	33.16	32.97	130,900
Sep 16, 2024	33.14	33.39	32.89	32.90	32.71	113,400
Sep 13, 2024	32.70	33.09	32.55	33.02	32.83	114,300
Sep 12, 2024	32.29	32.47	32.07	32.38	32.19	70,300
Sep 11, 2024	32.07	32.19	31.68	32.10	31.91	69,700
Sep 10, 2024	32.35	32.43	31.99	32.33	32.14	80,200
Sep 9, 2024	32.19	32.68	32.12	32.20	32.01	78,000
Sep 6, 2024	33.03	33.03	32.15	32.33	32.14	104,200
Sep 5, 2024	33.01	33.38	32.85	33.02	32.83	88,800
Sep 4, 2024	32.87	33.09	32.67	33.01	32.82	92,700
Sep 3, 2024	32.87	33.18	32.56	32.81	32.62	91,600
Aug 30, 2024	33.00	33.29	32.77	33.15	32.96	173,200
Aug 29, 2024	33.09	33.10	32.60	32.89	32.70	89,600
Aug 28, 2024	32.53	33.07	32.53	32.88	32.69	96,500
Aug 27, 2024	32.39	32.86	32.34	32.66	32.47	69,600
Aug 26, 2024	32.65	32.88	32.23	32.52	32.33	129,400
Aug 23, 2024	31.53	32.36	31.47	32.30	32.11	87,900
Aug 22, 2024	31.46	31.64	31.27	31.35	31.17	76,200
Aug 21, 2024	31.52	31.53	31.13	31.44	31.26	52,000
Aug 20, 2024	31.24	31.34	31.04	31.33	31.15	73,600
Aug 19, 2024	31.26	31.48	31.02	31.30	31.12	80,500
Aug 16, 2024	31.25	31.75	31.25	31.43	31.25	132,300
Aug 15, 2024	30.80	31.26	30.50	31.14	30.96	105,000
Aug 14, 2024	30.26	30.32	29.88	30.20	30.02	95,700
Aug 13, 2024	30.17	30.50	29.56	30.34	30.16	154,400
Aug 12, 2024	30.10	30.19	29.75	29.99	29.82	93,400
Aug 9, 2024	29.88	30.05	29.53	30.01	29.84	203,100
Aug 8, 2024	29.80	30.07	29.21	30.00	29.83	79,000
Aug 7, 2024	29.77	29.79	28.79	28.89	28.72	81,300
Aug 6, 2024	29.14	29.75	29.00	29.40	29.23	110,800
Aug 5, 2024	0.11 Dividend
Aug 5, 2024	30.01	30.01	28.85	29.14	28.97	153,800
Aug 2, 2024	32.39	32.39	30.77	31.10	30.81	160,100
Aug 1, 2024	34.05	35.00	31.91	32.39	32.08	271,100
Jul 31, 2024	31.73	32.56	31.53	32.06	31.76	134,100
Jul 30, 2024	31.98	32.45	31.54	31.98	31.68	324,100
Jul 29, 2024	31.73	32.18	31.26	31.78	31.48	85,200
Jul 26, 2024	31.45	31.68	31.15	31.59	31.29	108,000
Jul 25, 2024	30.40	31.22	30.40	30.92	30.63	113,300
Jul 24, 2024	30.52	31.14	30.28	30.38	30.09	64,700
Jul 23, 2024	30.34	30.89	30.16	30.55	30.26	84,900
Jul 22, 2024	30.01	30.60	29.65	30.39	30.10	137,300
Jul 19, 2024	29.34	30.09	29.34	30.02	29.74	185,000
Jul 18, 2024	28.89	29.95	28.89	29.34	29.06	102,300
Jul 17, 2024	28.79	29.21	28.50	29.07	28.80	123,100
Jul 16, 2024	28.58	29.15	28.33	28.82	28.55	123,900
Jul 15, 2024	27.87	28.31	27.76	28.20	27.93	102,800
Jul 12, 2024	27.84	28.14	27.56	27.66	27.40	118,600
Jul 11, 2024	26.86	27.66	26.73	27.45	27.19	114,100
Jul 10, 2024	26.16	26.28	25.84	26.28	26.03	34,200
Jul 9, 2024	26.18	26.40	25.88	26.02	25.77	49,700
Jul 8, 2024	26.37	26.68	26.19	26.31	26.06	68,100
Jul 5, 2024	27.10	27.22	26.06	26.18	25.93	92,600
Jul 3, 2024	27.71	27.71	26.87	27.18	26.92	60,200
Jul 2, 2024	26.59	27.40	26.51	27.39	27.13	147,700
Jul 1, 2024	27.04	27.04	26.31	26.51	26.26	67,600
Jun 28, 2024	27.17	27.39	26.46	26.84	26.59	351,300
Jun 27, 2024	27.09	27.09	26.45	26.93	26.68	152,100
Jun 26, 2024	26.90	27.51	26.80	26.90	26.65	135,900
Jun 25, 2024	27.37	27.37	26.89	27.08	26.82	81,500
Jun 24, 2024	27.36	27.97	27.20	27.37	27.11	90,100
Jun 21, 2024	26.94	27.88	26.93	27.28	27.02	178,800
Jun 20, 2024	27.28	27.46	26.85	26.92	26.67	57,600
Jun 18, 2024	27.66	27.73	27.17	27.33	27.07	77,600
Jun 17, 2024	27.88	28.19	27.52	27.54	27.28	77,800
Jun 14, 2024	28.60	29.10	28.01	28.12	27.85	102,900
Jun 13, 2024	28.92	29.52	28.43	29.13	28.86	166,600
Jun 12, 2024	28.94	29.55	28.70	29.00	28.73	232,400
Jun 11, 2024	28.20	28.25	27.85	27.91	27.65	80,800
Jun 10, 2024	28.01	28.49	27.77	28.40	28.13	123,500
Jun 7, 2024	28.44	28.74	28.33	28.34	28.07	102,900
Jun 6, 2024	28.38	29.08	28.38	28.81	28.54	101,200
Jun 5, 2024	28.02	28.80	27.79	28.63	28.36	274,600
Jun 4, 2024	27.24	28.43	27.00	27.94	27.68	338,400
Jun 3, 2024	27.22	27.22	26.36	26.44	26.19	144,500
May 31, 2024	26.68	27.31	26.55	26.89	26.64	567,100
May 30, 2024	26.26	26.75	26.22	26.62	26.37	79,500
May 29, 2024	26.32	26.70	26.21	26.21	25.96	138,200
May 28, 2024	26.89	27.19	26.59	26.63	26.38	68,300
May 24, 2024	26.53	26.81	26.37	26.72	26.47	95,700
May 23, 2024	26.40	26.64	26.26	26.48	26.23	88,100
May 22, 2024	26.23	26.59	26.14	26.40	26.15	75,300
May 21, 2024	26.53	26.62	26.23	26.56	26.31	64,300
May 20, 2024	27.06	27.19	26.55	26.56	26.31	54,400
May 17, 2024	26.80	27.50	26.64	27.07	26.81	138,400
May 16, 2024	26.56	26.70	26.25	26.69	26.44	97,800
May 15, 2024	26.80	26.80	26.19	26.44	26.19	154,600
May 14, 2024	26.91	27.24	26.29	26.54	26.29	100,800
May 13, 2024	26.20	26.72	26.13	26.54	26.29	167,200
May 10, 2024	26.30	26.30	25.78	26.02	25.77	166,500
May 9, 2024	25.73	26.41	25.53	26.31	26.06	100,300
May 8, 2024	25.44	25.89	25.44	25.55	25.31	417,900
May 7, 2024	25.80	26.12	25.48	25.56	25.32	99,600
May 6, 2024	26.31	26.31	25.54	25.74	25.50	92,700
May 3, 2024	0.11 Dividend
May 3, 2024	26.13	26.56	25.49	26.00	25.75	127,900
May 2, 2024	27.00	28.18	25.17	25.65	25.30	245,300
May 1, 2024	25.66	26.00	25.42	25.81	25.45	59,000
Apr 30, 2024	25.82	26.12	25.50	25.58	25.23	135,800
Apr 29, 2024	25.05	26.16	25.05	26.10	25.74	84,100
Apr 26, 2024	24.70	25.06	24.63	24.92	24.58	155,400
Apr 25, 2024	24.90	24.94	24.55	24.71	24.37	60,000
Apr 24, 2024	25.06	25.62	24.90	25.42	25.07	116,300
Apr 23, 2024	24.75	25.49	24.75	25.18	24.83	87,600
Apr 22, 2024	24.28	25.04	24.07	24.93	24.59	118,000
Apr 19, 2024	23.49	24.29	23.49	24.00	23.67	89,900
Apr 18, 2024	23.35	23.69	23.20	23.57	23.24	87,300
Apr 17, 2024	23.85	23.99	23.31	23.32	23.00	65,300
Apr 16, 2024	23.97	23.97	23.63	23.74	23.41	61,400
Apr 15, 2024	24.44	24.90	23.98	24.07	23.74	73,700
Apr 12, 2024	24.51	24.66	24.19	24.24	23.91	49,100
Apr 11, 2024	24.40	24.71	24.25	24.69	24.35	80,900
Apr 10, 2024	24.68	24.73	23.90	24.19	23.86	96,600
Apr 9, 2024	25.50	25.57	25.11	25.26	24.91	62,900
Apr 8, 2024	25.20	25.66	25.04	25.50	25.15	70,500
Apr 5, 2024	24.85	25.15	24.66	24.99	24.65	64,500
Apr 4, 2024	25.98	26.05	24.92	24.99	24.65	92,800
Apr 3, 2024	25.44	25.90	25.42	25.76	25.40	59,000
Apr 2, 2024	26.25	26.46	25.55	25.58	25.23	80,300
Apr 1, 2024	27.04	27.04	26.36	26.52	26.15	95,000
Mar 28, 2024	27.02	27.29	26.88	27.04	26.67	77,200
Mar 27, 2024	26.56	27.26	26.56	27.01	26.64	98,300
Mar 26, 2024	26.89	27.11	26.49	26.56	26.19	94,700
Mar 25, 2024	26.33	26.69	26.32	26.59	26.22	92,800
Mar 22, 2024	26.62	26.62	26.14	26.35	25.99	100,800
Mar 21, 2024	26.90	27.06	26.71	26.80	26.43	130,800
Mar 20, 2024	25.98	26.59	25.78	26.58	26.21	163,600
Mar 19, 2024	25.45	26.01	25.45	25.98	25.62	72,900
Mar 18, 2024	25.52	25.57	25.15	25.45	25.10	67,700
Mar 15, 2024	25.13	25.83	25.13	25.58	25.23	185,500
Mar 14, 2024	25.90	26.19	24.86	25.37	25.02	89,600
Mar 13, 2024	26.06	26.50	25.87	26.14	25.78	101,500
Mar 12, 2024	26.56	26.56	26.01	26.35	25.99	93,000
Mar 11, 2024	25.67	26.11	25.58	25.98	25.62	56,400
Mar 8, 2024	25.80	26.35	25.58	25.90	25.54	108,000
Mar 7, 2024	25.41	25.70	25.12	25.66	25.31	104,500
Mar 6, 2024	24.60	25.44	24.60	25.29	24.94	80,000
Mar 5, 2024	24.55	24.83	24.29	24.50	24.16	72,700
Mar 4, 2024	24.55	25.20	24.49	24.81	24.47	70,400
Mar 1, 2024	24.75	24.77	24.10	24.41	24.07	102,500
Feb 29, 2024	25.07	25.23	24.75	24.82	24.48	80,400
Feb 28, 2024	25.00	25.36	24.62	24.64	24.30	92,200
Feb 27, 2024	25.42	25.71	25.05	25.08	24.73	82,100
Feb 26, 2024	26.32	26.45	25.07	25.26	24.91	119,000
Feb 23, 2024	25.57	26.81	25.57	26.40	26.04	167,600
Feb 22, 2024	25.65	27.47	24.90	25.58	25.23	184,000

SCI Service Corporation International

78.91

+0.33%

PFPLF Propel Funeral Partners Limited

3.0000

0.00%

BFAM Bright Horizons Family Solutions Inc.

126.39

-2.30%

FTDR Frontdoor, Inc.

57.10

-2.26%

ROL Rollins, Inc.

51.29

-0.08%

MER.AQ Mears Group PLC

371.76

+5.72%

SVC.F Service Corporation International

74.76

-0.80%

MERl.XC

PLWN Pinelawn Cemetery

605.00

0.00%

MED Medifast, Inc.

14.73

+2.79%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Carriage Services, Inc. (CSV)

Related Tickers