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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.60$27.8559,700——
2019-12-30$25.73$27.9968,300——
2019-12-27$25.68$27.9362,500——
2019-12-26$25.78$28.0444,100——
2019-12-24$26.29$28.6034,800——
2019-12-23$26.22$28.5278,200——
2019-12-20$26.36$28.67172,600——
2019-12-19$26.74$29.0982,600——
2019-12-18$27.20$29.5984,500——
2019-12-17$27.33$29.73251,300——
2019-12-16$27.72$30.15139,700——
2019-12-13$28.26$30.7499,400——
2019-12-12$27.62$30.0481,600——
2019-12-11$27.48$29.8996,200——
2019-12-10$27.08$29.46117,000——
2019-12-09$27.00$29.37152,800——
2019-12-06$26.06$28.35227,900——
2019-12-05$26.33$28.64135,400——
2019-12-04$26.49$28.82220,600——
2019-12-03$25.40$27.63218,900——
2019-12-02$24.35$26.4978,600——
2019-11-29$24.05$26.1651,700——
2019-11-27$23.75$25.8394,700——
2019-11-26$24.05$26.1681,700——
2019-11-25$24.04$26.1557,100——
2019-11-22$23.68$25.7646,800——
2019-11-21$23.99$26.1036,000——
2019-11-20$24.20$26.32125,200——
2019-11-19$24.13$26.25107,100——
2019-11-18$24.37$26.5148,900——
2019-11-15$24.31$26.4446,900——
2019-11-14$24.50$26.6563,000——
2019-11-13$24.40$26.5435,400——
2019-11-12$24.71$26.8859,400——
2019-11-11$24.30$26.4362,200——
2019-11-08$24.87$27.0544,600——
2019-11-07$25.42$27.65105,800——
2019-11-06$25.04$27.1680,300——
2019-11-05$25.59$27.7565,300——
2019-11-04$25.63$27.8060,100——
2019-11-01$26.30$28.5286,900——
2019-10-31$25.76$27.94122,700——
2019-10-30$26.16$28.37181,000——
2019-10-29$26.56$28.81555,000——
2019-10-28$22.78$24.71173,400——
2019-10-25$22.00$23.86114,900——
2019-10-24$21.60$23.4374,300——
2019-10-23$21.46$23.2767,100——
2019-10-22$21.39$23.2039,100——
2019-10-21$21.68$23.5179,900——
2019-10-18$21.47$23.2885,700——
2019-10-17$21.49$23.31115,200——
2019-10-16$21.08$22.8674,400——
2019-10-15$21.49$23.31116,300——
2019-10-14$21.33$23.1366,000——
2019-10-11$21.30$23.1082,600——
2019-10-10$21.31$23.11109,700——
2019-10-09$20.86$22.6264,200——
2019-10-08$20.97$22.74226,200——
2019-10-07$20.62$22.36165,700——
2019-10-04$20.61$22.3594,800——
2019-10-03$20.75$22.50112,300——
2019-10-02$20.92$22.6996,700——
2019-10-01$20.62$22.36112,900——
2019-09-30$20.44$22.1770,400——
2019-09-27$20.91$22.6848,500——
2019-09-26$21.30$23.1056,800——
2019-09-25$21.70$23.5385,900——
2019-09-24$21.28$23.08103,300——
2019-09-23$21.59$23.4188,500——
2019-09-20$21.76$23.60170,200——
2019-09-19$22.22$24.1067,700——
2019-09-18$22.41$24.30147,500——
2019-09-17$22.64$24.5572,200——
2019-09-16$22.50$24.40144,800——
2019-09-13$22.69$24.6181,000——
2019-09-12$22.45$24.35131,600——
2019-09-11$22.54$24.4593,000——
2019-09-10$21.90$23.75102,200——
2019-09-09$21.39$23.2050,200——
2019-09-06$21.19$22.9870,000——
2019-09-05$21.31$23.1157,500——
2019-09-04$21.08$22.8634,900——
2019-09-03$21.13$22.9255,300——
2019-08-30$21.27$23.07101,600——
2019-08-29$21.10$22.8836,300——
2019-08-28$21.13$22.9264,500——
2019-08-27$20.96$22.7355,200——
2019-08-26$21.52$23.3473,200——
2019-08-23$20.99$22.7698,200——
2019-08-22$21.51$23.3358,300——
2019-08-21$21.83$23.6843,000——
2019-08-20$22.20$24.0842,200——
2019-08-19$22.65$24.5644,200——
2019-08-16$22.49$24.3981,800——
2019-08-15$22.00$23.8683,900——
2019-08-14$22.18$24.05127,500——
2019-08-13$21.85$23.7077,000——
2019-08-12$22.22$24.1066,100——
2019-08-09$22.45$24.3584,800——
2019-08-08$22.60$24.43180,800——
2019-08-07$22.25$24.0586,800——
2019-08-06$22.34$24.15124,700——
2019-08-05$22.50$24.32118,500——
2019-08-02$21.92$23.6978,800——
2019-08-01$22.34$24.15151,400——
2019-07-31$19.12$20.67118,000——
2019-07-30$19.46$21.0361,500——
2019-07-29$19.35$20.9249,800——
2019-07-26$19.15$20.7032,700——
2019-07-25$18.94$20.4760,600——
2019-07-24$18.78$20.3045,700——
2019-07-23$18.47$19.9692,700——
2019-07-22$18.44$19.9347,500——
2019-07-19$18.09$19.5550,000——
2019-07-18$18.20$19.6742,900——
2019-07-17$18.31$19.7952,700——
2019-07-16$18.50$20.0046,000——
2019-07-15$18.67$20.1847,300——
2019-07-12$18.58$20.0843,700——
2019-07-11$18.38$19.8740,300——
2019-07-10$18.57$20.0767,700——
2019-07-09$18.23$19.7147,000——
2019-07-08$18.46$19.9539,700——
2019-07-05$19.02$20.5649,700——
2019-07-03$18.95$20.4811,700——
2019-07-02$18.84$20.3642,800——
2019-07-01$18.67$20.1897,400——
2019-06-28$19.01$20.55295,200——
2019-06-27$18.82$20.3460,600——
2019-06-26$18.73$20.2548,700——
2019-06-25$18.73$20.2565,900——
2019-06-24$18.98$20.5272,400——
2019-06-21$19.11$20.6677,600——
2019-06-20$19.35$20.9272,700——
2019-06-19$19.40$20.9765,900——
2019-06-18$19.34$20.9149,000——
2019-06-17$19.40$20.9739,100——
2019-06-14$19.52$21.1046,000——
2019-06-13$19.27$20.8380,700——
2019-06-12$18.82$20.3462,300——
2019-06-11$18.61$20.1284,200——
2019-06-10$18.90$20.4396,000——
2019-06-07$18.80$20.3299,000——
2019-06-06$18.74$20.2686,800——
2019-06-05$18.79$20.3178,700——
2019-06-04$18.97$20.5169,100——
2019-06-03$18.37$19.86193,600——
2019-05-31$18.22$19.69197,000——
2019-05-30$19.00$20.5492,700——
2019-05-29$19.18$20.7383,000——
2019-05-28$19.65$21.2477,500——
2019-05-24$20.57$22.2368,500——
2019-05-23$20.18$21.8171,500——
2019-05-22$20.21$21.8573,200——
2019-05-21$20.31$21.9596,500——
2019-05-20$19.61$21.2092,100——
2019-05-17$19.56$21.1491,600——
2019-05-16$19.65$21.2478,900——
2019-05-15$19.55$21.1381,500——
2019-05-14$19.37$20.94102,700——
2019-05-13$19.43$21.00115,600——
2019-05-10$19.43$21.0072,800——
2019-05-09$19.22$20.6989,700——
2019-05-08$18.74$20.1882,700——
2019-05-07$18.69$20.12179,400——
2019-05-06$18.61$20.04263,100——
2019-05-03$18.30$19.70178,500——
2019-05-02$17.77$19.13280,100——
2019-05-01$17.31$18.64198,600——
2019-04-30$17.55$18.90286,700——
2019-04-29$18.46$19.88132,400——
2019-04-26$18.69$20.1263,800——
2019-04-25$18.84$20.29129,700——
2019-04-24$19.25$20.73102,200——
2019-04-23$18.87$20.3275,100——
2019-04-22$18.68$20.1159,700——
2019-04-18$19.41$20.9057,900——
2019-04-17$19.26$20.7476,300——
2019-04-16$19.06$20.5263,100——
2019-04-15$19.28$20.7645,900——
2019-04-12$19.44$20.93110,000——
2019-04-11$18.86$20.3131,700——
2019-04-10$19.13$20.6051,200——
2019-04-09$18.88$20.3353,800——
2019-04-08$19.46$20.9578,300——
2019-04-05$19.35$20.8340,400——
2019-04-04$19.43$20.9273,900——
2019-04-03$19.14$20.6198,900——
2019-04-02$19.15$20.6279,400——
2019-04-01$19.19$20.6648,600——
2019-03-29$19.25$20.7386,700——
2019-03-28$19.22$20.6957,100——
2019-03-27$19.11$20.5874,900——
2019-03-26$19.14$20.6139,700——
2019-03-25$18.91$20.36117,000——
2019-03-22$18.83$20.27131,600——
2019-03-21$19.59$21.0998,000——
2019-03-20$19.43$20.92127,900——
2019-03-19$20.09$21.6379,500——
2019-03-18$20.01$21.54165,900——
2019-03-15$19.69$21.20252,800——
2019-03-14$19.95$21.4873,600——
2019-03-13$20.10$21.64103,600——
2019-03-12$20.37$21.93101,800——
2019-03-11$20.89$22.4974,500——
2019-03-08$20.99$22.60138,000——
2019-03-07$20.57$22.1595,800——
2019-03-06$20.78$22.3794,700——
2019-03-05$21.55$23.20110,900——
2019-03-04$21.39$23.03103,900——
2019-03-01$21.43$23.0795,300——
2019-02-28$21.01$22.62124,400——
2019-02-27$20.98$22.5977,400——
2019-02-26$21.16$22.78158,600——
2019-02-25$21.17$22.79145,900——
2019-02-22$21.00$22.61434,100——
2019-02-21$20.19$21.74167,000——
2019-02-20$19.92$21.45133,400——
2019-02-19$19.55$21.05138,100——
2019-02-15$19.59$21.09146,000——
2019-02-14$19.13$20.6089,700——
2019-02-13$19.41$20.9045,800——
2019-02-12$19.38$20.87126,800——
2019-02-11$18.92$20.37164,600——
2019-02-08$18.74$20.1879,400——
2019-02-07$19.29$20.6994,500——
2019-02-06$19.41$20.8276,400——
2019-02-05$19.75$21.1855,600——
2019-02-04$19.74$21.1783,800——
2019-02-01$19.71$21.1474,800——
2019-01-31$19.45$20.8695,000——
2019-01-30$19.61$21.03137,800——
2019-01-29$19.71$21.1482,800——
2019-01-28$19.68$21.1183,100——
2019-01-25$19.43$20.8470,500——
2019-01-24$19.75$21.1869,400——
2019-01-23$19.66$21.09126,400——
2019-01-22$19.68$21.11171,900——
2019-01-18$19.63$21.05321,400——
2019-01-17$19.26$20.66846,900——
2019-01-16$17.00$18.23133,500——
2019-01-15$16.99$18.22107,800——
2019-01-14$16.86$18.0897,800——
2019-01-11$16.98$18.2191,600——
2019-01-10$16.64$17.8580,500——
2019-01-09$16.58$17.7861,700——
2019-01-08$16.49$17.69101,500——
2019-01-07$16.13$17.3079,600——
2019-01-04$15.94$17.10182,700——
2019-01-03$15.39$16.51136,500——
2019-01-02$15.59$16.72129,600——