Free Trial

Carriage Services (CSV) Stock Chart & Stock Price History

→ 55x Gains Instead of 9x Gains (From Weiss Ratings) (Ad)
Free CSV Stock Alerts
$26.00
+0.46 (+1.80%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Carriage Services Stock Price Performance

5 Day
Performance
+1.64%
1 Month
Performance
+4.04%
3 Month
Performance
+7.93%
6 Month
Performance
+11.83%
Year-To-Date
Performance
+3.96%
1 Year
Performance
-5.76%
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 Allegiance Gold
Could Your Accounts Be Frozen?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

CSV Stock Chart for Sunday, May, 5, 2024

CSV Chart by TradingView

Carriage Services Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
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

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

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Warren Buffet Stockpiling Gold?
Reagan Gold Group