Free Trial
→ Forget Trump and Kamala (From Investors Alley) (Ad) Free CSV Stock Alerts

Carriage Services (CSV) Stock Chart & Stock Price History

$32.96
-0.42 (-1.26%)
(As of 09/20/2024 ET)
Compare

Carriage Services Stock Price Performance

5 Day
Performance
-0.18%
1 Month
Performance
+5.27%
3 Month
Performance
+22.39%
6 Month
Performance
+24.05%
Year-To-Date
Performance
+31.79%
1 Year
Performance
+5.14%
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 Investors Alley
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thing that can't be stopped by anything: Dividends.
Download my Dividend Calendar here

CSV Stock Chart for Friday, September, 20, 2024

CSV Chart by TradingView

Carriage Services Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024$33.40$32.96
-1.32%		$33.35$32.87269,124 shs$499.84 million
09/19/2024$32.86$33.40
+1.64%		$33.59$32.89101,510 shs$506.51 million
09/18/2024$33.14$32.86
-0.84%		$33.64$32.6985,747 shs$498.32 million
09/17/2024$32.93$33.14
+0.64%		$33.61$32.82130,900 shs$502.57 million
09/16/2024$33.02$32.93
-0.27%		$33.37$32.90113,425 shs$500.87 million
09/13/2024$32.38$33.01
+1.95%		$33.09$32.55114,313 shs$502.08 million
09/12/2024$32.13$32.38
+0.78%		$32.47$32.0770,280 shs$491.04 million
09/11/2024$32.33$32.13
-0.62%		$32.17$31.7269,730 shs$488.70 million
09/10/2024$32.24$32.33
+0.28%		$32.43$32.0680,201 shs$491.74 million
09/09/2024$32.33$32.24
-0.28%		$32.68$32.1278,044 shs$490.37 million
09/06/2024$33.05$32.36
-2.10%		$33.02$32.15104,247 shs$490.66 million
09/05/2024$33.02$33.05
+0.09%		$33.38$32.8688,849 shs$501.20 million
09/04/2024$32.81$33.02
+0.64%		$33.09$32.6792,675 shs$500.75 million
09/03/2024$33.15$32.81
-1.03%		$33.18$32.5691,631 shs$497.56 million
09/02/2024$33.15$33.15$33.29$32.77173,100 shs$504.21 million
08/30/2024$32.89$33.14
+0.76%		$33.29$32.77173,153 shs$502.57 million
08/29/2024$32.91$32.89
-0.06%		$33.10$32.6089,580 shs$498.78 million
08/28/2024$32.66$32.91
+0.77%		$33.07$32.5996,208 shs$499.08 million
08/27/2024$32.52$32.66
+0.43%		$32.86$32.3369,704 shs$495.29 million
08/26/2024$32.30$32.52
+0.68%		$32.88$32.23127,289 shs$493.17 million
08/23/2024$31.40$32.27
+2.77%		$32.36$31.4087,942 shs$489.38 million
08/22/2024$31.44$31.40
-0.13%		$31.64$31.3076,167 shs$476.18 million
08/21/2024$31.31$31.44
+0.42%		$31.53$31.1352,010 shs$476.79 million
08/20/2024$31.29$31.31
+0.06%		$31.33$31.0473,567 shs$474.82 million
08/19/2024$31.43$31.29
-0.45%		$31.48$31.0680,542 shs$474.51 million
08/16/2024$31.12$31.42
+0.96%		$31.69$31.26132,254 shs$476.48 million
08/15/2024$30.20$31.12
+3.05%		$31.23$30.50104,979 shs$471.94 million
08/14/2024$30.34$30.20
-0.46%		$30.32$29.8895,714 shs$457.98 million
08/13/2024$29.99$30.34
+1.17%		$30.50$29.56154,359 shs$460.11 million
08/12/2024$30.01$29.99
-0.07%		$30.19$29.7593,437 shs$454.80 million
08/09/2024$30.00$30.00$30.02$29.53203,142 shs$454.95 million
08/08/2024$28.89$30.00
+3.84%		$30.07$29.2179,005 shs$454.95 million
08/07/2024$29.36$28.89
-1.58%		$29.79$28.7978,391 shs$438.12 million
08/06/2024$29.18$29.36
+0.60%		$29.75$29.00110,799 shs$445.02 million
08/05/2024$31.10$29.18
-6.17%		$29.86$29.00153,785 shs$442.37 million
08/02/2024$32.42$31.18
-3.82%		$31.64$30.78160,085 shs$472.69 million
08/01/2024$32.10$32.42
+1.00%		$34.95$31.97271,052 shs$491.49 million
07/31/2024$31.97$32.10
+0.41%		$32.56$31.53134,250 shs$486.64 million
07/30/2024$31.84$31.97
+0.41%		$32.45$31.54324,107 shs$484.67 million
07/29/2024$31.59$31.84
+0.79%		$32.18$31.2885,195 shs$482.69 million
Must-Know for Trading Options (Ad)

Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a row! But – knowing what the options trading landscape looks like, and what you're up against is a must.

So make sure you claim your free seat by clicking here now.
07/26/2024$30.97$31.59
+2.00%		$31.68$31.15108,000 shs$478.90 million
07/25/2024$30.38$30.97
+1.94%		$31.22$30.42113,159 shs$469.51 million
07/24/2024$30.55$30.38
-0.56%		$31.14$30.2864,674 shs$460.56 million
07/23/2024$30.39$30.55
+0.53%		$30.89$30.1684,878 shs$463.14 million
07/22/2024$30.02$30.39
+1.23%		$30.57$29.67137,250 shs$460.71 million
07/19/2024$29.34$30.01
+2.28%		$30.09$29.44184,974 shs$455.10 million
07/18/2024$29.05$29.34
+1.00%		$29.95$28.89102,262 shs$444.79 million
07/17/2024$28.83$29.05
+0.76%		$29.19$28.50123,054 shs$440.40 million
07/16/2024$28.20$28.83
+2.23%		$29.15$28.33123,918 shs$437.06 million
07/15/2024$27.66$28.20
+1.95%		$28.31$27.76102,837 shs$427.51 million
07/12/2024$27.40$27.64
+0.88%		$28.11$27.57118,553 shs$419.02 million
07/11/2024$26.28$27.40
+4.26%		$27.65$26.72114,089 shs$415.38 million
07/10/2024$26.04$26.28
+0.92%		$26.28$25.8434,229 shs$398.41 million
07/09/2024$26.29$26.04
-0.95%		$26.40$25.8849,684 shs$394.77 million
07/08/2024$26.18$26.29
+0.42%		$26.68$26.2268,117 shs$398.56 million
07/05/2024$27.18$26.19
-3.66%		$27.28$26.0892,587 shs$397.10 million
07/04/2024$27.16$27.18
+0.07%		$27.71$26.8760,205 shs$412.05 million
07/03/2024$27.41$27.16
-0.91%		$27.57$26.8760,205 shs$411.75 million
07/02/2024$26.50$27.41
+3.43%		$27.41$26.51147,716 shs$415.54 million
07/01/2024$26.84$26.50
-1.27%		$27.18$26.3167,621 shs$401.74 million
06/28/2024$26.93$26.84
-0.33%		$27.39$26.46350,517 shs$406.89 million
06/27/2024$26.89$26.93
+0.15%		$27.09$26.45151,576 shs$408.26 million
06/26/2024$27.03$26.89
-0.52%		$27.49$26.77135,934 shs$407.79 million
06/25/2024$27.33$27.03
-1.10%		$27.37$26.8981,451 shs$409.78 million
06/24/2024$27.28$27.33
+0.18%		$27.97$27.2790,145 shs$414.32 million
06/21/2024$26.93$27.35
+1.56%		$27.81$26.93178,812 shs$414.63 million
06/20/2024$27.33$26.93
-1.46%		$27.46$26.8557,611 shs$408.26 million
06/19/2024$27.30$27.33
+0.11%		$27.73$27.1777,619 shs$414.32 million

Related Companies:

This page (NYSE:CSV) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored