Free Trial

Carriage Services (CSV) Stock Chart & Stock Price History

→ Thousands of investors use this no cost solution | Do you? (From Insider Financial) (Ad)
Free CSV Stock Alerts
$24.75
-0.67 (-2.64%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Carriage Services Stock Price Performance

5 Day
Performance
+3.13%
1 Month
Performance
-6.74%
3 Month
Performance
-2.21%
6 Month
Performance
+15.01%
Year-To-Date
Performance
-1.04%
1 Year
Performance
-10.39%
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 WealthPress
It’s now possible to know the win rate of every trade… BEFORE you take it!
Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.
>> You can grab your FREE, laminated copies right here <<

CSV Stock Chart for Friday, April, 26, 2024

CSV Chart by TradingView

Carriage Services Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
It’s now possible to know the win rate of every trade… BEFORE you take it! (Ad)

Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.

>> You can grab your FREE, laminated copies right here <<
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
02/26/2024$26.40$25.26
-4.32%		$26.45$25.07118,998 shs$378.42 million
02/23/2024$25.58$26.40
+3.21%		$26.81$25.57167,589 shs$395.47 million
02/22/2024$25.07$25.58
+2.03%		$27.47$24.90183,959 shs$383.19 million
02/21/2024$25.18$25.07
-0.44%		$25.42$24.8275,864 shs$375.55 million
02/20/2024$25.66$25.18
-1.87%		$25.63$24.8472,013 shs$377.20 million
02/19/2024$25.66$25.66$25.69$25.0368,800 shs$384.39 million
02/16/2024$25.40$25.66
+1.02%		$25.69$25.0368,888 shs$384.39 million
02/15/2024$24.90$25.40
+2.01%		$25.59$24.8393,466 shs$380.49 million
02/14/2024$24.32$24.90
+2.38%		$25.03$24.5367,078 shs$373.00 million
02/13/2024$25.30$24.32
-3.87%		$24.73$24.28104,304 shs$364.31 million
02/12/2024$24.35$25.30
+3.90%		$25.50$24.5573,221 shs$378.99 million
02/09/2024$23.53$24.35
+3.48%		$24.58$23.6285,027 shs$364.76 million
02/08/2024$23.16$23.53
+1.60%		$23.66$22.9681,198 shs$352.48 million
02/07/2024$23.82$23.16
-2.77%		$23.79$23.0059,301 shs$346.94 million
02/06/2024$24.09$23.82
-1.12%		$24.28$23.7398,244 shs$356.82 million
02/05/2024$24.80$24.09
-2.86%		$24.66$24.0762,593 shs$360.87 million
02/02/2024$25.22$24.80
-1.67%		$24.91$24.5072,056 shs$371.53 million
02/01/2024$24.66$25.22
+2.27%		$25.34$24.5173,689 shs$377.80 million
01/31/2024$25.21$24.66
-2.18%		$25.46$24.48101,869 shs$369.41 million
01/30/2024$25.37$25.21
-0.63%		$25.45$24.9960,045 shs$377.65 million
01/29/2024$25.31$25.37
+0.24%		$25.45$24.82124,793 shs$380.04 million
01/26/2024$25.17$25.31
+0.56%		$25.64$25.11156,007 shs$379.14 million
01/25/2024$24.22$25.17
+3.92%		$25.25$24.5299,352 shs$377.05 million

Related Companies:
This page (NYSE:CSV) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets