NASDAQ · CSV

Carriage Services, Inc.

Consumer Cyclical · Personal Products & Services

$34.09

Down-$0.17 (-0.50%)

Updated Aug 29, 2026, 4:45 AM

SID Score

3.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

CSV price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CSV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$34.28	$34.55	$34.00	$34.09	73.73K
Aug 27, 2026	$34.45	$34.73	$33.93	$34.26	117.59K
Aug 26, 2026	$34.79	$35.17	$34.57	$34.76	86.71K
Aug 25, 2026	$34.37	$34.84	$34.02	$34.80	97.44K
Aug 24, 2026	$34.61	$35.0938	$34.48	$34.57	68.49K
Aug 21, 2026	$34.64	$35.13	$34.23	$34.45	136.5K
Aug 20, 2026	$34.16	$34.66	$33.96	$34.53	129.93K
Aug 19, 2026	$34.73	$35.01	$34.17	$34.46	114.11K
Aug 18, 2026	$35.26	$35.43	$34.11	$34.35	192.25K
Aug 17, 2026	$36.16	$36.40	$34.70	$34.76	200.23K
Aug 14, 2026	$35.04	$36.59	$34.8673	$36.44	222.09K
Aug 13, 2026	$34.99	$35.79	$34.42	$34.92	404.05K
Aug 12, 2026	$33.61	$34.45	$33.33	$33.69	442.57K
Aug 11, 2026	$34.25	$34.65	$33.62	$33.64	279.35K
Aug 10, 2026	$35.50	$36.00	$34.1804	$34.25	273.81K
Aug 7, 2026	$36.60	$36.95	$35.29	$35.87	481.66K
Aug 6, 2026	$37.98	$39.50	$35.7501	$37.00	434.78K
Aug 5, 2026	$40.58	$41.50	$39.78	$41.40	151.74K
Aug 4, 2026	$40.15	$40.83	$40.04	$40.51	146.85K
Aug 3, 2026	$40.88	$41.50	$39.9943	$40.61	76.9K
Jul 31, 2026	$39.72	$40.90	$39.7021	$40.37	101.34K