NYSE · CSV

Carriage Services, Inc.

Consumer Cyclical · Personal Products & Services

$33.80

Up+$0.91 (+2.77%)

Updated Oct 8, 2026, 6:19 AM

SID Score

3.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CSV

CSV price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

CSV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$32.67	$34.09	$32.385	$33.80	322.06K
Oct 6, 2026	$32.55	$32.91	$31.85	$32.89	147.31K
Oct 5, 2026	$31.93	$32.82	$31.54	$32.28	148.28K
Oct 2, 2026	$31.97	$32.39	$31.13	$32.17	314.83K
Oct 1, 2026	$32.99	$33.255	$31.65	$31.79	372.16K
Sep 30, 2026	$31.26	$31.42	$30.725	$31.17	157.94K
Sep 29, 2026	$31.37	$31.82	$30.83	$30.98	235.92K
Sep 28, 2026	$31.88	$32.01	$30.875	$31.38	200.98K
Sep 25, 2026	$32.01	$32.31	$31.7396	$31.94	175.61K
Sep 24, 2026	$31.53	$32.03	$31.49	$31.98	163.65K
Sep 23, 2026	$31.76	$31.76	$30.68	$31.72	139.65K
Sep 22, 2026	$31.25	$31.91	$30.915	$31.86	181.18K
Sep 21, 2026	$30.48	$30.9399	$30.11	$30.88	160.63K
Sep 18, 2026	$30.75	$31.04	$30.18	$30.48	300.3K
Sep 17, 2026	$32.06	$32.11	$30.83	$30.92	156.74K
Sep 16, 2026	$32.26	$32.53	$31.73	$31.97	114.98K
Sep 15, 2026	$32.94	$32.94	$32.20	$32.28	104.89K
Sep 14, 2026	$33.00	$33.005	$32.00	$32.84	407.56K
Sep 11, 2026	$32.59	$32.61	$32.18	$32.52	165.76K
Sep 10, 2026	$32.14	$32.91	$32.00	$32.19	133.15K
Sep 9, 2026	$32.88	$33.11	$32.07	$32.17	147.47K