NYSE:CSV | Historical Stock Price | CARRIAGE SERVICES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-08-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.34$2.95$6.51$14.35$31.63$69.711996-08-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$11.87$12.1862,900——
2012-12-28$11.65$11.9540,400——
2012-12-27$11.53$11.8324,900——
2012-12-26$11.43$11.7334,200——
2012-12-24$11.52$11.8221,000——
2012-12-21$11.56$11.86121,800——
2012-12-20$11.87$12.1842,600——
2012-12-19$11.91$12.2232,100——
2012-12-18$11.79$12.1028,700——
2012-12-17$11.50$11.8046,200——
2012-12-14$11.42$11.7226,900——
2012-12-13$11.24$11.5349,300——
2012-12-12$11.29$11.5822,800——
2012-12-11$11.35$11.6585,600——
2012-12-10$11.19$11.4837,200——
2012-12-07$11.14$11.4316,900——
2012-12-06$11.12$11.4141,400——
2012-12-05$11.07$11.3634,100——
2012-12-04$11.17$11.4614,800——
2012-12-03$11.14$11.4347,700——
2012-11-30$11.11$11.4031,400——
2012-11-29$11.11$11.4037,300——
2012-11-28$10.88$11.1643,800——
2012-11-27$10.86$11.1464,900——
2012-11-26$11.06$11.3534,800——
2012-11-23$11.21$11.5013,400——
2012-11-21$11.16$11.4512,600——
2012-11-20$11.08$11.3730,100——
2012-11-19$11.20$11.4934,800——
2012-11-16$10.92$11.2054,800——
2012-11-15$10.66$10.9461,900——
2012-11-14$10.80$11.0835,100——
2012-11-13$10.92$11.2032,200——
2012-11-12$10.88$11.1664,300——
2012-11-09$10.84$11.1225,900——
2012-11-08$10.85$11.1335,200——
2012-11-07$11.03$11.2944,600——
2012-11-06$11.43$11.7028,200——
2012-11-05$11.27$11.5448,600——
2012-11-02$10.85$11.1138,600——
2012-11-01$11.22$11.4966,400——
2012-10-31$10.63$10.8845,900——
2012-10-26$10.59$10.8430,400——
2012-10-25$10.97$11.2330,500——
2012-10-24$10.78$11.0490,700——
2012-10-23$10.13$10.3726,400——
2012-10-22$10.43$10.6872,400——
2012-10-19$9.97$10.2149,300——
2012-10-18$10.27$10.5119,900——
2012-10-17$10.32$10.5662,900——
2012-10-16$9.90$10.1316,200——
2012-10-15$9.89$10.1221,400——
2012-10-12$9.70$9.9392,900——
2012-10-11$9.67$9.9011,800——
2012-10-10$9.51$9.7423,700——
2012-10-09$9.49$9.7113,800——
2012-10-08$9.41$9.6380,100——
2012-10-05$9.54$9.7723,700——
2012-10-04$9.64$9.8746,300——
2012-10-03$9.28$9.5083,700——
2012-10-02$9.52$9.7519,000——
2012-10-01$9.55$9.7834,000——
2012-09-28$9.67$9.9026,600——
2012-09-27$9.57$9.8055,300——
2012-09-26$9.59$9.8229,100——
2012-09-25$9.58$9.8154,400——
2012-09-24$9.90$10.1344,500——
2012-09-21$9.82$10.0566,200——
2012-09-20$9.82$10.0524,100——
2012-09-19$9.86$10.0933,700——
2012-09-18$10.08$10.3265,100——
2012-09-17$10.38$10.6390,600——
2012-09-14$10.25$10.49107,000——
2012-09-13$9.95$10.1980,900——
2012-09-12$9.58$9.81110,700——
2012-09-11$9.63$9.86119,000——
2012-09-10$9.51$9.7478,700——
2012-09-07$9.27$9.4946,900——
2012-09-06$9.36$9.5872,200——
2012-09-05$9.18$9.4060,000——
2012-09-04$9.33$9.5590,700——
2012-08-31$9.04$9.2557,100——
2012-08-30$8.85$9.0665,400——
2012-08-29$8.84$9.0563,600——
2012-08-28$8.78$8.9919,000——
2012-08-27$8.61$8.8148,300——
2012-08-24$8.50$8.7017,400——
2012-08-23$8.53$8.7333,400——
2012-08-22$8.83$9.0420,800——
2012-08-21$8.95$9.1652,300——
2012-08-20$8.85$9.0616,100——
2012-08-17$8.83$9.0459,900——
2012-08-16$8.85$9.0641,200——
2012-08-15$8.85$9.0654,500——
2012-08-14$8.90$9.0979,700——
2012-08-13$8.83$9.0173,400——
2012-08-10$8.69$8.8739,500——
2012-08-09$8.59$8.7736,800——
2012-08-08$8.50$8.6843,800——
2012-08-07$8.19$8.3669,200——
2012-08-06$7.96$8.1327,600——
2012-08-03$7.99$8.1641,500——
2012-08-02$7.76$7.9235,500——
2012-08-01$7.95$8.1232,100——
2012-07-31$8.08$8.2551,600——
2012-07-30$8.10$8.2767,100——
2012-07-27$8.29$8.4635,600——
2012-07-26$7.88$8.0425,200——
2012-07-25$7.79$7.9536,500——
2012-07-24$7.99$8.1639,700——
2012-07-23$8.23$8.4040,800——
2012-07-20$8.60$8.7857,800——
2012-07-19$8.72$8.9042,700——
2012-07-18$8.75$8.9343,100——
2012-07-17$8.74$8.9252,900——
2012-07-16$8.71$8.8957,200——
2012-07-13$8.75$8.9367,400——
2012-07-12$8.68$8.8661,500——
2012-07-11$8.67$8.8598,000——
2012-07-10$8.74$8.9255,500——
2012-07-09$8.68$8.8655,700——
2012-07-06$8.56$8.7426,200——
2012-07-05$8.59$8.7720,800——
2012-07-03$8.50$8.6827,300——
2012-07-02$8.34$8.5177,900——
2012-06-29$8.32$8.4962,100——
2012-06-28$8.03$8.2068,500——
2012-06-27$8.05$8.2288,800——
2012-06-26$8.01$8.1860,500——
2012-06-25$7.97$8.1492,900——
2012-06-22$8.16$8.331,857,100——
2012-06-21$8.29$8.4699,300——
2012-06-20$8.38$8.5597,000——
2012-06-19$8.08$8.25117,900——
2012-06-18$7.60$7.7678,400——
2012-06-15$7.46$7.6243,300——
2012-06-14$7.44$7.5943,000——
2012-06-13$7.37$7.5238,400——
2012-06-12$7.22$7.3730,000——
2012-06-11$7.23$7.3831,600——
2012-06-08$7.41$7.5631,400——
2012-06-07$7.28$7.4314,200——
2012-06-06$7.22$7.374,200——
2012-06-05$7.10$7.2519,500——
2012-06-04$7.35$7.5030,000——
2012-06-01$7.40$7.5562,300——
2012-05-31$7.32$7.4722,500——
2012-05-30$7.19$7.3426,300——
2012-05-29$7.30$7.4511,000——
2012-05-25$7.25$7.4010,300——
2012-05-24$7.23$7.3820,100——
2012-05-23$7.24$7.3931,000——
2012-05-22$7.27$7.4226,000——
2012-05-21$7.16$7.3124,400——
2012-05-18$7.26$7.4126,900——
2012-05-17$7.22$7.3749,300——
2012-05-16$7.46$7.6212,400——
2012-05-15$7.55$7.718,900——
2012-05-14$7.60$7.7616,000——
2012-05-11$7.55$7.7134,800——
2012-05-10$7.57$7.7035,200——
2012-05-09$7.55$7.6830,000——
2012-05-08$7.49$7.6230,000——
2012-05-07$7.49$7.6230,000——
2012-05-04$7.50$7.6330,000——
2012-05-03$7.47$7.6049,000——
2012-05-02$7.51$7.64103,000——
2012-05-01$7.50$7.6336,200——
2012-04-30$7.50$7.6325,000——
2012-04-27$7.43$7.5655,400——
2012-04-26$7.50$7.6330,900——
2012-04-25$7.60$7.7368,200——
2012-04-24$7.52$7.6532,500——
2012-04-23$7.42$7.5519,400——
2012-04-20$7.51$7.6417,300——
2012-04-19$7.50$7.6336,400——
2012-04-18$7.50$7.6327,500——
2012-04-17$7.47$7.6031,600——
2012-04-16$7.44$7.5725,700——
2012-04-13$7.39$7.5231,100——
2012-04-12$7.41$7.5447,000——
2012-04-11$7.44$7.5725,000——
2012-04-10$7.25$7.3827,500——
2012-04-09$7.40$7.5317,300——
2012-04-05$7.50$7.6314,500——
2012-04-04$7.50$7.6344,100——
2012-04-03$7.48$7.6129,200——
2012-04-02$7.46$7.5935,000——
2012-03-30$7.55$7.6826,100——
2012-03-29$7.51$7.6457,000——
2012-03-28$7.29$7.4251,100——
2012-03-27$7.28$7.4197,600——
2012-03-26$7.30$7.4348,300——
2012-03-23$6.76$6.8848,800——
2012-03-22$6.57$6.6836,000——
2012-03-21$6.30$6.4157,800——
2012-03-20$6.20$6.3139,300——
2012-03-19$6.03$6.1438,200——
2012-03-16$6.03$6.1434,700——
2012-03-15$6.13$6.2434,600——
2012-03-14$6.15$6.2625,400——
2012-03-13$6.16$6.2742,700——
2012-03-12$6.07$6.1831,500——
2012-03-09$5.96$6.0670,700——
2012-03-08$5.96$6.0631,100——
2012-03-07$5.95$6.0525,200——
2012-03-06$5.85$5.9589,700——
2012-03-05$5.94$6.0459,700——
2012-03-02$5.92$6.0256,800——
2012-03-01$5.89$5.99104,200——
2012-02-29$5.99$6.0959,700——
2012-02-28$5.95$6.0578,700——
2012-02-27$5.88$5.98105,000——
2012-02-24$5.90$6.0084,500——
2012-02-23$5.95$6.0548,400——
2012-02-22$6.00$6.1053,800——
2012-02-21$5.98$6.0815,900——
2012-02-17$6.01$6.1193,800——
2012-02-16$6.00$6.1063,800——
2012-02-15$6.00$6.1013,300——
2012-02-14$6.00$6.1015,400——
2012-02-13$5.99$6.098,200——
2012-02-10$5.93$6.0345,900——
2012-02-09$5.94$6.0425,200——
2012-02-08$5.97$6.0517,600——
2012-02-07$5.94$6.0217,000——
2012-02-06$5.93$6.0119,300——
2012-02-03$5.78$5.8617,400——
2012-02-02$5.80$5.8866,300——
2012-02-01$5.86$5.9474,500——
2012-01-31$5.73$5.8115,200——
2012-01-30$5.61$5.6816,000——
2012-01-27$5.72$5.809,900——
2012-01-26$5.89$5.976,900——
2012-01-25$5.95$6.0313,100——
2012-01-24$5.95$6.0310,200——
2012-01-23$5.95$6.036,700——
2012-01-20$5.92$6.005,700——
2012-01-19$5.95$6.034,000——
2012-01-18$5.90$5.9816,800——
2012-01-17$5.84$5.926,000——
2012-01-13$5.76$5.8436,400——
2012-01-12$5.90$5.9812,400——
2012-01-11$5.95$6.0327,900——
2012-01-10$5.95$6.0336,600——
2012-01-09$5.92$6.0033,800——
2012-01-06$5.70$5.7810,000——
2012-01-05$5.60$5.6717,300——
2012-01-04$5.52$5.5923,000——
2012-01-03$5.51$5.5820,800——