Free Trial

Carriage Services (CSV) Stock Chart & Stock Price History

→ Banking Apocalypse Ahead: Secure Your Savings Today! (From Weiss Ratings) (Ad)
Free CSV Stock Alerts
$26.63
-0.09 (-0.34%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Carriage Services Stock Price Performance

5 Day
Performance
+0.64%
1 Month
Performance
+6.86%
3 Month
Performance
+8.16%
6 Month
Performance
+17.75%
Year-To-Date
Performance
+6.48%
1 Year
Performance
-0.71%
Receive CSV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Carriage Services and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

CSV Stock Chart for Tuesday, May, 28, 2024

CSV Chart by TradingView

Carriage Services Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$26.72$26.63
-0.34%		$27.19$26.5968,262 shs$403.71 million
05/27/2024$26.72$26.72$26.81$26.3795,700 shs$405.08 million
05/24/2024$26.46$26.70
+0.91%		$26.81$26.3795,702 shs$404.77 million
05/23/2024$26.39$26.46
+0.27%		$26.63$26.2688,066 shs$401.13 million
05/22/2024$26.56$26.39
-0.64%		$26.59$26.1875,318 shs$400.07 million
05/21/2024$26.58$26.56
-0.06%		$26.62$26.2364,266 shs$402.65 million
05/20/2024$27.07$26.58
-1.83%		$27.19$26.5554,406 shs$402.88 million
05/17/2024$26.69$27.04
+1.31%		$27.43$26.66138,357 shs$409.93 million
05/16/2024$26.42$26.69
+1.02%		$26.70$26.3097,756 shs$404.62 million
05/15/2024$26.51$26.42
-0.34%		$26.80$26.22154,630 shs$400.53 million
05/14/2024$26.56$26.51
-0.19%		$27.24$26.29100,811 shs$402.02 million
05/13/2024$26.02$26.56
+2.08%		$26.72$26.13167,160 shs$402.65 million
05/10/2024$26.31$26.04
-1.03%		$26.43$25.82166,481 shs$394.27 million
05/09/2024$25.55$26.31
+2.97%		$26.41$25.53100,253 shs$398.36 million
05/08/2024$25.58$25.55
-0.10%		$25.89$25.44377,434 shs$386.83 million
05/07/2024$25.74$25.58
-0.64%		$26.12$25.4899,623 shs$387.21 million
05/06/2024$26.00$25.74
-1.00%		$26.20$25.5492,746 shs$389.70 million
05/03/2024$25.66$26.00
+1.33%		$26.56$25.49127,944 shs$393.64 million
05/02/2024$25.81$25.66
-0.58%		$27.95$25.17245,342 shs$388.49 million
05/01/2024$25.58$25.81
+0.90%		$26.00$25.4259,039 shs$390.76 million
04/30/2024$26.10$25.58
-1.99%		$26.12$25.50119,535 shs$387.28 million
04/29/2024$24.92$26.10
+4.74%		$26.16$25.0583,972 shs$395.18 million
04/26/2024$24.75$24.95
+0.79%		$25.06$24.63155,416 shs$377.67 million
04/25/2024$25.43$24.75
-2.67%		$24.94$24.5659,965 shs$374.72 million
04/24/2024$25.18$25.43
+0.99%		$25.62$24.90116,310 shs$385.01 million
04/23/2024$24.93$25.18
+1.00%		$25.44$24.8687,583 shs$381.23 million
04/22/2024$24.00$24.93
+3.88%		$25.04$24.07117,960 shs$377.44 million
04/19/2024$23.56$24.01
+1.89%		$24.28$23.6389,946 shs$363.44 million
04/18/2024$23.32$23.56
+1.03%		$23.69$23.2087,293 shs$356.70 million
04/17/2024$23.74$23.32
-1.77%		$23.99$23.3165,290 shs$353.07 million
04/16/2024$24.07$23.74
-1.37%		$24.00$23.6461,361 shs$359.42 million
04/15/2024$24.24$24.07
-0.70%		$24.90$23.9873,635 shs$364.44 million
04/12/2024$24.69$24.24
-1.82%		$24.66$24.1949,089 shs$366.99 million
04/11/2024$24.19$24.69
+2.07%		$24.71$24.2580,855 shs$373.83 million
04/10/2024$25.26$24.19
-4.24%		$24.73$23.9096,568 shs$366.26 million
04/09/2024$25.50$25.26
-0.94%		$25.57$25.1162,893 shs$382.44 million
04/08/2024$24.99$25.50
+2.04%		$25.66$25.0470,531 shs$386.07 million
04/05/2024$24.99$24.99$25.15$24.6664,548 shs$378.35 million
04/04/2024$25.77$24.99
-3.03%		$26.05$24.9292,762 shs$378.35 million
04/03/2024$25.58$25.77
+0.74%		$25.89$25.4358,981 shs$390.16 million
Banking Apocalypse Ahead: Secure Your Savings Today! (Ad)

During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.

See what it is here!
04/02/2024$26.52$25.58
-3.54%		$26.46$25.5580,346 shs$387.28 million
04/01/2024$27.04$26.52
-1.92%		$27.04$26.3694,901 shs$401.51 million
03/29/2024$27.04$27.04$27.29$26.8877,171 shs$409.39 million
03/28/2024$27.00$27.04
+0.15%		$27.28$26.8877,171 shs$409.39 million
03/27/2024$26.54$27.00
+1.73%		$27.26$26.6998,295 shs$408.78 million
03/26/2024$26.58$26.54
-0.15%		$27.09$26.4994,685 shs$401.82 million
03/25/2024$26.35$26.58
+0.87%		$26.70$26.3292,794 shs$402.42 million
03/22/2024$26.80$26.32
-1.79%		$26.55$26.14100,814 shs$398.49 million
03/21/2024$26.57$26.80
+0.87%		$27.06$26.7187,816 shs$405.75 million
03/20/2024$25.94$26.57
+2.43%		$26.57$25.78163,628 shs$402.27 million
03/19/2024$25.41$25.94
+2.09%		$26.01$25.4772,883 shs$392.73 million
03/18/2024$25.58$25.41
-0.66%		$25.57$25.1567,657 shs$384.71 million
03/15/2024$25.37$25.59
+0.87%		$25.79$25.41185,463 shs$387.43 million
03/14/2024$26.14$25.37
-2.95%		$26.19$24.8689,607 shs$384.10 million
03/13/2024$26.35$26.14
-0.80%		$26.50$25.87101,459 shs$395.76 million
03/12/2024$25.96$26.35
+1.50%		$26.56$26.0193,037 shs$398.94 million
03/11/2024$25.90$25.96
+0.23%		$26.11$25.5856,437 shs$393.03 million
03/08/2024$25.66$25.90
+0.94%		$26.35$25.5867,913 shs$387.98 million
03/07/2024$25.29$25.66
+1.46%		$25.70$25.12104,546 shs$384.39 million
03/06/2024$24.50$25.29
+3.22%		$25.44$24.6079,975 shs$378.84 million
03/05/2024$24.81$24.50
-1.25%		$24.83$24.2972,745 shs$367.01 million
03/04/2024$24.41$24.81
+1.64%		$25.20$24.4966,093 shs$371.65 million
03/01/2024$24.84$24.41
-1.73%		$24.77$24.10102,500 shs$365.66 million
02/29/2024$24.62$24.84
+0.89%		$25.23$24.7580,404 shs$372.10 million
02/28/2024$25.05$24.62
-1.72%		$25.36$24.6292,181 shs$368.81 million
02/27/2024$25.26$25.05
-0.83%		$25.71$25.0582,091 shs$375.25 million

Related Companies:
This page (NYSE:CSV) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders