Carriage Services Stock Price History
NYSE: CSVConsumer DiscretionaryOther Consumer ServicesUSD
33.80+0.91 (+2.77%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
After hours: 33.80 0.00%
CSV price history at a glance
The price history for Carriage Services (CSV) on this page begins on August 5, 1996, when the stock closed at $16.50; it most recently closed at $33.80 on October 5, 2026. The highest price in this record is $66.33, reached on December 27, 2021; the latest close is 49.0% below that peak. Across the 29 complete calendar years in the table, CSV finished higher in 18 and lower in 11. Its best year was 2001 (+251.4%) and its worst was 1999 (-79.1%).
Over roughly 30 years the share price changed +104.8%, a 2.4% compound annual price return (excluding dividends). In the last 12 months alone, CSV has lost 26.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $66.33
- Date of high
- Dec 27, 2021
- Low since 1996
- $1.06
- Date of low
- Dec 18, 2000
- 52-week high
- $52.10
- 52-week low
- $30.11
- Last close
- $33.80
CSV returns
1 week
+8.44%
1 month
+2.46%
3 months
-12.02%
6 months
-28.84%
Year to date
-20.09%
1 year
-26.31%
3 years
+38.70%
5 years
-23.46%
CSV price return, excluding dividends.
CSV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.80 | -18.55% |
| 2025 | 41.50 | +5.98% |
| 2024 | 39.16 | +56.58% |
| 2023 | 25.01 | -9.19% |
| 2022 | 27.54 | -57.26% |
| 2021 | 64.44 | +105.75% |
| 2020 | 31.32 | +23.16% |
| 2019 | 25.43 | +59.54% |
| 2018 | 15.94 | -38.00% |
| 2017 | 25.71 | -10.23% |
| 2016 | 28.64 | +18.84% |
| 2015 | 24.10 | +19.54% |
| 2014 | 20.16 | -1.03% |
| 2013 | 20.37 | +54.08% |
| 2012 | 13.22 | +136.07% |
| 2011 | 5.60 | +15.46% |
| 2010 | 4.85 | +23.41% |
| 2009 | 3.93 | +83.64% |
| 2008 | 2.14 | -76.56% |
| 2007 | 9.13 | +79.37% |
| 2006 | 5.09 | +1.80% |
| 2005 | 5.00 | +1.21% |
| 2004 | 4.94 | +29.66% |
| 2003 | 3.81 | -5.22% |
| 2002 | 4.02 | -26.78% |
| 2001 | 5.49 | +251.36% |
| 2000 | 1.56 | -73.68% |
| 1999 | 5.94 | -79.12% |
| 1998 | 28.44 | +53.72% |
| 1997 | 18.50 | -20.43% |
| 1996* | 23.25 | +40.91% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
CSV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.67 | 34.09 | 32.39 | 33.80 | +2.77% | |
| 32.55 | 32.91 | 31.85 | 32.89 | +1.89% | |
| 31.93 | 32.82 | 31.54 | 32.28 | +0.34% | |
| 31.97 | 32.39 | 31.13 | 32.17 | +1.20% | |
| 32.99 | 33.26 | 31.65 | 31.79 | +1.99% | |
| 31.26 | 31.42 | 30.73 | 31.17 | +0.61% | |
| 31.37 | 31.82 | 30.83 | 30.98 | -1.27% | |
| 31.88 | 32.01 | 30.88 | 31.38 | -1.75% | |
| 32.01 | 32.31 | 31.74 | 31.94 | -0.13% | |
| 31.53 | 32.03 | 31.49 | 31.98 | +0.82% | |
| 31.76 | 31.76 | 30.68 | 31.72 | -0.44% | |
| 31.25 | 31.91 | 30.92 | 31.86 | +3.17% | |
| 30.48 | 30.94 | 30.11 | 30.88 | +1.31% | |
| 30.75 | 31.04 | 30.18 | 30.48 | -1.42% | |
| 32.06 | 32.11 | 30.83 | 30.92 | -3.28% | |
| 32.26 | 32.53 | 31.73 | 31.97 | -0.96% | |
| 32.94 | 32.94 | 32.20 | 32.28 | -1.71% | |
| 33.00 | 33.01 | 32.00 | 32.84 | +0.98% | |
| 32.59 | 32.61 | 32.18 | 32.52 | +1.03% | |
| 32.14 | 32.91 | 32.00 | 32.19 | +0.06% | |
| 32.88 | 33.11 | 32.07 | 32.17 | -2.49% | |
| 33.66 | 33.67 | 32.94 | 32.99 | -2.74% | |
| 33.48 | 34.09 | 33.32 | 33.92 | +0.18% | |
| 33.64 | 34.09 | 33.19 | 33.86 | +1.53% | |
| 33.54 | 33.70 | 33.22 | 33.35 | +0.72% | |
| 34.03 | 34.08 | 33.09 | 33.11 | -1.60% | |
| 34.00 | 34.17 | 33.60 | 33.65 | -1.29% | |
| 34.28 | 34.55 | 34.00 | 34.09 | -0.50% | |
| 34.45 | 34.73 | 33.93 | 34.26 | -1.44% | |
| 34.79 | 35.17 | 34.57 | 34.76 | -0.11% | |
| 34.37 | 34.84 | 34.02 | 34.80 | +0.67% | |
| 34.61 | 35.09 | 34.48 | 34.57 | +0.35% | |
| 34.64 | 35.13 | 34.23 | 34.45 | -0.23% | |
| 34.16 | 34.66 | 33.96 | 34.53 | +0.20% | |
| 34.73 | 35.01 | 34.17 | 34.46 | +0.32% | |
| 35.26 | 35.43 | 34.11 | 34.35 | -1.18% | |
| 36.16 | 36.40 | 34.70 | 34.76 | -4.61% | |
| 35.04 | 36.59 | 34.87 | 36.44 | +4.35% | |
| 34.99 | 35.79 | 34.42 | 34.92 | +3.65% | |
| 33.61 | 34.45 | 33.33 | 33.69 | +0.15% | |
| 34.25 | 34.65 | 33.62 | 33.64 | -1.78% | |
| 35.50 | 36.00 | 34.18 | 34.25 | -4.52% | |
| 36.60 | 36.95 | 35.29 | 35.87 | -3.05% | |
| 37.98 | 39.50 | 35.75 | 37.00 | -10.63% | |
| 40.58 | 41.50 | 39.78 | 41.40 | +2.20% | |
| 40.15 | 40.83 | 40.04 | 40.51 | -0.25% | |
| 40.88 | 41.50 | 39.99 | 40.61 | +0.59% | |
| 39.72 | 40.90 | 39.70 | 40.37 | +0.62% | |
| 40.73 | 40.73 | 39.73 | 40.12 | -1.59% | |
| 41.04 | 41.73 | 40.30 | 40.77 | -0.17% | |
| 40.54 | 41.34 | 40.24 | 40.84 | +2.10% | |
| 38.71 | 40.20 | 38.71 | 40.00 | +2.67% | |
| 38.13 | 39.27 | 37.84 | 38.96 | +3.15% | |
| 36.55 | 38.44 | 36.45 | 37.77 | +2.08% | |
| 36.95 | 37.11 | 36.65 | 37.00 | +0.95% | |
| 36.74 | 37.07 | 36.39 | 36.65 | -1.21% | |
| 37.44 | 37.84 | 36.91 | 37.10 | -1.51% | |
| 39.09 | 39.35 | 37.46 | 37.67 | -3.14% | |
| 38.24 | 39.23 | 38.24 | 38.89 | +2.32% | |
| 38.25 | 38.87 | 37.82 | 38.01 | -0.73% | |
| 39.11 | 39.32 | 38.26 | 38.29 | -2.84% | |
| 38.16 | 39.76 | 38.16 | 39.41 | +4.07% | |
| 37.99 | 38.35 | 37.76 | 37.87 | -0.53% | |
| 38.14 | 38.76 | 37.78 | 38.07 | -0.91% | |
| 38.96 | 39.13 | 38.31 | 38.42 | -1.46% | |
| 38.68 | 39.12 | 38.28 | 38.99 | +1.88% | |
| 39.02 | 39.02 | 38.01 | 38.27 | -1.92% | |
| 38.68 | 39.07 | 38.42 | 39.02 | +1.14% | |
| 38.61 | 39.38 | 38.40 | 38.58 | +0.63% | |
| 38.44 | 38.48 | 37.51 | 38.34 | -0.65% | |
| 39.09 | 39.53 | 38.33 | 38.59 | -1.25% | |
| 37.60 | 39.26 | 37.36 | 39.08 | +4.55% | |
| 38.41 | 38.76 | 37.14 | 37.38 | -3.26% | |
| 39.49 | 39.99 | 38.50 | 38.64 | -1.90% | |
| 38.53 | 39.45 | 37.93 | 39.39 | +2.95% | |
| 37.76 | 38.72 | 37.46 | 38.26 | +0.26% | |
| 38.01 | 38.33 | 37.62 | 38.16 | +0.66% | |
| 38.32 | 38.80 | 37.40 | 37.91 | -1.86% | |
| 38.94 | 39.41 | 38.43 | 38.63 | +0.10% | |
| 40.27 | 40.74 | 38.51 | 38.59 | -4.34% | |
| 39.93 | 40.88 | 39.37 | 40.34 | +1.74% | |
| 40.01 | 40.01 | 38.36 | 39.65 | -0.88% | |
| 38.58 | 40.07 | 38.58 | 40.00 | +3.92% | |
| 37.90 | 38.61 | 37.90 | 38.49 | +1.77% | |
| 37.48 | 38.58 | 37.15 | 37.82 | +0.77% | |
| 37.76 | 38.40 | 37.26 | 37.53 | -0.05% | |
| 38.21 | 38.32 | 37.11 | 37.55 | +0.62% | |
| 39.10 | 39.16 | 37.24 | 37.32 | -4.89% | |
| 40.07 | 40.95 | 39.06 | 39.24 | -3.14% | |
| 41.07 | 41.79 | 40.42 | 40.51 | -1.65% | |
| 42.40 | 42.50 | 41.17 | 41.19 | -3.06% | |
| 43.45 | 44.15 | 42.27 | 42.49 | -1.83% | |
| 44.41 | 45.34 | 43.16 | 43.28 | -2.08% | |
| 43.37 | 44.57 | 43.28 | 44.20 | +1.07% | |
| 44.19 | 44.76 | 43.24 | 43.73 | -0.36% | |
| 44.36 | 44.53 | 43.29 | 43.89 | -1.53% | |
| 43.82 | 44.94 | 43.62 | 44.57 | +1.13% | |
| 43.35 | 44.24 | 43.10 | 44.07 | +0.48% | |
| 43.34 | 44.18 | 43.34 | 43.86 | +1.48% | |
| 43.92 | 44.51 | 42.78 | 43.22 | -1.14% | |
| 43.12 | 44.06 | 42.93 | 43.72 | +1.41% | |
| 43.03 | 43.75 | 42.58 | 43.11 | -0.60% | |
| 44.89 | 44.89 | 43.31 | 43.37 | -3.08% | |
| 45.48 | 46.36 | 44.70 | 44.75 | -1.56% | |
| 44.88 | 45.99 | 44.13 | 45.46 | +1.93% | |
| 43.95 | 46.37 | 41.51 | 44.60 | -4.23% | |
| 48.07 | 48.41 | 45.85 | 46.57 | -1.92% | |
| 47.12 | 47.75 | 46.82 | 47.48 | +0.47% | |
| 48.70 | 49.03 | 47.25 | 47.26 | -3.92% | |
| 49.30 | 49.49 | 48.60 | 49.19 | +0.18% | |
| 48.96 | 49.93 | 48.41 | 49.10 | -0.14% | |
| 49.81 | 49.99 | 48.73 | 49.17 | -2.09% | |
| 51.95 | 52.10 | 50.21 | 50.22 | -2.77% | |
| 50.95 | 52.02 | 50.95 | 51.65 | +0.78% | |
| 50.48 | 52.10 | 50.23 | 51.25 | +1.53% | |
| 48.27 | 50.85 | 48.27 | 50.48 | +4.84% | |
| 48.43 | 48.97 | 48.12 | 48.15 | -0.45% | |
| 48.57 | 49.06 | 47.94 | 48.37 | -0.68% | |
| 48.74 | 49.10 | 48.58 | 48.70 | +0.10% | |
| 48.37 | 49.00 | 48.03 | 48.65 | +1.71% | |
| 46.76 | 47.83 | 46.57 | 47.83 | +2.27% | |
| 47.33 | 47.63 | 46.54 | 46.77 | -1.76% | |
| 47.80 | 48.04 | 47.34 | 47.61 | -0.94% | |
| 47.92 | 48.67 | 47.71 | 48.06 | -0.19% | |
| 48.33 | 48.33 | 47.31 | 48.15 | -0.91% | |
| 47.17 | 49.16 | 47.09 | 48.59 | +2.29% | |
| 47.24 | 47.64 | 46.71 | 47.50 | +2.50% | |
| 45.70 | 46.60 | 45.62 | 46.34 | +1.33% | |
| 46.22 | 46.79 | 45.72 | 45.73 | -1.61% | |
| 45.43 | 46.49 | 44.99 | 46.48 | +2.22% | |
| 45.86 | 46.23 | 45.41 | 45.47 | -0.42% | |
| 45.10 | 45.84 | 44.69 | 45.66 | +1.85% | |
| 44.82 | 45.13 | 44.05 | 44.83 | +0.47% | |
| 44.50 | 45.08 | 43.82 | 44.62 | -0.18% | |
| 43.89 | 45.24 | 43.89 | 44.70 | +1.43% | |
| 43.53 | 44.19 | 43.26 | 44.07 | +2.30% | |
| 42.90 | 43.41 | 42.23 | 43.08 | -0.23% | |
| 42.21 | 43.65 | 42.08 | 43.18 | +3.67% | |
| 42.15 | 42.21 | 41.34 | 41.65 | -1.07% | |
| 41.49 | 42.61 | 41.44 | 42.10 | +1.15% | |
| 42.37 | 43.19 | 41.49 | 41.62 | -2.23% | |
| 42.76 | 43.22 | 42.41 | 42.57 | +0.21% | |
| 42.31 | 42.93 | 42.01 | 42.48 | +1.26% | |
| 42.16 | 42.27 | 41.40 | 41.95 | +0.19% | |
| 42.38 | 42.77 | 41.77 | 41.87 | -2.04% | |
| 43.11 | 43.64 | 42.50 | 42.74 | -0.74% | |
| 42.89 | 43.87 | 42.86 | 43.06 | -0.35% | |
| 42.87 | 43.36 | 41.56 | 43.21 | -0.55% | |
| 43.50 | 43.70 | 42.69 | 43.45 | -1.23% | |
| 44.72 | 44.81 | 43.87 | 43.99 | -2.35% | |
| 45.46 | 45.69 | 44.99 | 45.05 | -1.14% | |
| 44.87 | 46.15 | 44.69 | 45.57 | +0.13% | |
| 45.30 | 46.11 | 44.50 | 45.51 | -1.22% | |
| 45.00 | 46.97 | 44.62 | 46.07 | +1.95% | |
| 44.16 | 46.13 | 43.51 | 45.19 | +2.52% | |
| 44.82 | 44.82 | 43.69 | 44.08 | -0.99% | |
| 44.32 | 45.00 | 44.32 | 44.52 | +0.77% | |
| 44.75 | 44.76 | 43.96 | 44.18 | -1.52% | |
| 44.40 | 45.16 | 44.14 | 44.86 | +1.45% | |
| 44.13 | 44.75 | 43.97 | 44.22 | -0.23% | |
| 43.51 | 44.38 | 43.51 | 44.32 | +0.91% | |
| 43.08 | 44.49 | 43.08 | 43.92 | +1.76% | |
| 43.64 | 44.28 | 42.90 | 43.16 | -0.48% | |
| 44.51 | 44.51 | 42.76 | 43.37 | -1.79% | |
| 44.31 | 44.42 | 43.49 | 44.16 | -0.07% | |
| 44.04 | 44.45 | 43.89 | 44.19 | +0.23% | |
| 44.57 | 44.83 | 43.86 | 44.09 | -0.52% | |
| 44.30 | 45.00 | 44.22 | 44.32 | +0.05% | |
| 43.22 | 44.41 | 43.22 | 44.30 | +2.50% | |
| 43.21 | 44.00 | 43.00 | 43.22 | +0.56% | |
| 43.55 | 43.70 | 42.68 | 42.98 | -1.17% | |
| 42.98 | 43.65 | 42.91 | 43.49 | +1.35% | |
| 42.02 | 42.99 | 41.69 | 42.91 | +1.01% | |
| 41.89 | 42.50 | 41.81 | 42.48 | +1.87% | |
| 42.00 | 42.30 | 41.50 | 41.70 | -0.97% | |
| 42.89 | 43.47 | 41.99 | 42.11 | -1.93% | |
| 43.01 | 44.19 | 42.62 | 42.94 | -0.02% | |
| 43.00 | 43.29 | 42.67 | 42.95 | -0.53% | |
| 42.94 | 43.78 | 42.79 | 43.18 | +0.72% | |
| 42.77 | 43.27 | 42.30 | 42.87 | +0.33% | |
| 43.30 | 44.05 | 42.54 | 42.73 | -2.84% | |
| 43.94 | 44.46 | 43.62 | 43.98 | -0.11% | |
| 43.24 | 44.62 | 43.24 | 44.03 | +1.36% | |
| 43.25 | 43.79 | 42.92 | 43.44 | +0.12% | |
| 43.86 | 44.35 | 43.11 | 43.39 | -1.39% | |
| 43.88 | 44.16 | 43.48 | 44.00 | -0.52% | |
| 42.89 | 44.28 | 42.77 | 44.23 | +2.76% | |
| 42.20 | 43.24 | 41.94 | 43.04 | +1.85% | |
| 42.30 | 42.45 | 41.64 | 42.26 | -0.56% | |
| 41.63 | 42.57 | 41.63 | 42.50 | +1.36% | |
| 41.34 | 42.57 | 41.24 | 41.93 | +1.04% | |
| 42.17 | 42.48 | 40.94 | 41.50 | -1.89% | |
| 43.20 | 43.31 | 42.20 | 42.30 | -1.79% | |
| 42.71 | 44.79 | 41.91 | 43.07 | +0.21% | |
| 42.12 | 43.03 | 41.68 | 42.98 | +2.07% | |
| 42.40 | 42.70 | 41.92 | 42.11 | -0.52% | |
| 42.51 | 43.01 | 42.11 | 42.33 | -0.40% | |
| 43.02 | 43.09 | 42.50 | 42.50 | -1.00% | |
| 43.14 | 43.80 | 42.82 | 42.93 | -0.76% | |
| 43.47 | 43.87 | 42.79 | 43.26 | -0.80% | |
| 43.42 | 44.25 | 43.29 | 43.61 | +0.97% | |
| 43.69 | 44.45 | 43.01 | 43.19 | -1.57% | |
| 44.30 | 44.45 | 43.59 | 43.88 | -0.57% | |
| 44.19 | 44.40 | 43.47 | 44.13 | +0.50% | |
| 43.75 | 44.48 | 43.55 | 43.91 | +0.85% | |
| 42.59 | 43.60 | 42.59 | 43.54 | +2.83% | |
| 41.92 | 42.74 | 41.50 | 42.34 | +1.15% | |
| 42.00 | 42.71 | 41.79 | 41.86 | +0.12% | |
| 41.88 | 42.67 | 41.77 | 41.81 | -0.19% | |
| 41.65 | 42.28 | 41.51 | 41.89 | +0.10% | |
| 42.01 | 42.50 | 41.77 | 41.85 | -0.97% | |
| 42.31 | 42.64 | 41.84 | 42.26 | +0.52% | |
| 42.89 | 42.89 | 41.93 | 42.04 | -1.52% | |
| 43.10 | 43.49 | 42.66 | 42.69 | -1.41% | |
| 42.73 | 43.36 | 42.73 | 43.30 | +0.84% | |
| 42.33 | 43.05 | 42.33 | 42.94 | +0.68% | |
| 42.30 | 42.84 | 41.58 | 42.65 | +1.74% | |
| 42.11 | 42.18 | 41.30 | 41.92 | -0.95% | |
| 41.39 | 42.41 | 41.19 | 42.32 | +2.77% | |
| 41.24 | 41.72 | 41.03 | 41.18 | +0.22% | |
| 40.74 | 41.64 | 39.88 | 41.09 | +0.61% | |
| 40.69 | 41.29 | 40.00 | 40.84 | +0.27% | |
| 41.32 | 41.60 | 40.73 | 40.73 | -1.36% | |
| 41.71 | 41.71 | 40.92 | 41.29 | -0.67% | |
| 41.29 | 41.88 | 41.16 | 41.57 | +0.22% | |
| 41.52 | 41.99 | 41.23 | 41.48 | -0.46% | |
| 41.47 | 41.80 | 41.00 | 41.67 | +0.80% | |
| 41.51 | 41.52 | 40.50 | 41.34 | +0.56% | |
| 41.87 | 42.07 | 40.72 | 41.11 | -1.67% | |
| 42.00 | 43.07 | 39.88 | 41.81 | -4.08% | |
| 43.00 | 43.59 | 42.41 | 43.59 | +1.58% | |
| 44.00 | 44.54 | 42.64 | 42.91 | -2.68% | |
| 44.50 | 44.64 | 43.63 | 44.09 | -1.36% | |
| 44.93 | 45.18 | 44.41 | 44.70 | -0.82% | |
| 43.90 | 45.49 | 43.90 | 45.07 | +2.04% | |
| 44.63 | 44.87 | 43.90 | 44.17 | -1.87% | |
| 45.70 | 45.70 | 44.93 | 45.01 | -1.72% | |
| 45.44 | 45.89 | 45.21 | 45.80 | +0.73% | |
| 45.21 | 45.54 | 44.88 | 45.47 | +0.62% | |
| 45.06 | 45.62 | 44.76 | 45.19 | -0.15% | |
| 45.66 | 46.00 | 44.94 | 45.26 | -0.29% | |
| 45.02 | 45.50 | 44.95 | 45.39 | +0.89% | |
| 44.50 | 45.10 | 43.86 | 44.99 | +1.19% | |
| 44.09 | 45.19 | 43.99 | 44.46 | +0.75% | |
| 44.87 | 45.00 | 44.09 | 44.13 | -2.04% | |
| 44.68 | 45.25 | 44.59 | 45.05 | +0.81% | |
| 44.00 | 45.05 | 43.81 | 44.69 | +1.34% | |
| 44.21 | 44.58 | 43.81 | 44.10 | +0.11% | |
| 45.10 | 45.10 | 43.90 | 44.05 | -2.20% | |
| 45.51 | 45.51 | 44.43 | 45.04 | -0.71% | |
| 45.76 | 45.89 | 45.33 | 45.36 | -1.11% | |
| 47.00 | 47.19 | 45.86 | 45.87 | -2.96% | |
| 47.61 | 47.92 | 47.03 | 47.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CSV chart for longer ranges.