NYSE · CSV

Carriage Services, Inc.

Consumer Cyclical · Personal Products & Services

$28.21

Down-$7.77 (-21.60%)

Updated Nov 6, 2026, 9:08 AM

SID Score

4.7/10

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 Nov 5, 2026

Daily close

View OHLC price history

CSV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 5, 2026	$30.52	$31.49	$27.68	$28.21	747.15K
Nov 4, 2026	$35.11	$36.02	$34.95	$35.98	376.28K
Nov 3, 2026	$35.10	$35.61	$34.16	$34.26	208.03K
Nov 2, 2026	$34.95	$35.68	$34.535	$34.95	207.42K
Oct 30, 2026	$35.43	$36.04	$34.5798	$34.89	174.79K
Oct 29, 2026	$36.34	$36.906	$34.2139	$35.44	308.82K
Oct 28, 2026	$35.82	$36.81	$35.70	$36.44	239.03K
Oct 27, 2026	$35.08	$36.56	$34.76	$35.82	258.62K
Oct 26, 2026	$35.14	$36.03	$35.04	$35.11	133.92K
Oct 23, 2026	$37.19	$37.225	$35.40	$35.41	169.77K
Oct 22, 2026	$35.95	$37.11	$35.74	$36.98	274.03K
Oct 21, 2026	$36.36	$36.365	$35.565	$35.68	299.18K
Oct 20, 2026	$35.64	$36.64	$35.49	$36.31	319.31K
Oct 19, 2026	$35.98	$36.255	$34.89	$35.09	403.51K
Oct 16, 2026	$36.32	$36.85	$36.06	$36.20	303.22K
Oct 15, 2026	$35.56	$36.45	$35.55	$36.13	436.96K
Oct 14, 2026	$34.50	$35.32	$34.42	$35.24	225.8K
Oct 13, 2026	$34.82	$35.14	$34.29	$34.61	237.96K
Oct 12, 2026	$33.46	$34.86	$33.41	$34.46	223.44K
Oct 9, 2026	$33.74	$33.87	$32.92	$33.69	277.38K
Oct 8, 2026	$33.49	$34.10	$33.27	$33.73	285.93K