NYSE · CSV

Carriage Services, Inc.

Consumer Cyclical · Personal Products & Services

$32.99

Down-$0.93 (-2.74%)

Updated Sep 9, 2026, 10:05 AM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

CSV price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CSV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 8, 2026	$33.66	$33.67	$32.94	$32.99	117.43K
Sep 4, 2026	$33.48	$34.09	$33.32	$33.92	65.17K
Sep 3, 2026	$33.64	$34.09	$33.19	$33.86	87.95K
Sep 2, 2026	$33.535	$33.70	$33.2183	$33.35	93.45K
Sep 1, 2026	$34.03	$34.08	$33.09	$33.11	112.32K
Aug 31, 2026	$34.00	$34.165	$33.60	$33.65	124.53K
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