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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.32$34.6053,200——
2020-12-30$30.94$34.1846,500——
2020-12-29$30.76$33.9880,400——
2020-12-28$31.40$34.6986,500——
2020-12-24$30.84$34.0729,900——
2020-12-23$30.49$33.6881,300——
2020-12-22$30.51$33.7171,200——
2020-12-21$30.20$33.3692,500——
2020-12-18$30.00$33.14232,800——
2020-12-17$29.75$32.87135,100——
2020-12-16$29.05$32.0991,200——
2020-12-15$29.50$32.5983,000——
2020-12-14$29.45$32.54100,400——
2020-12-11$29.71$32.82107,400——
2020-12-10$30.72$33.94262,000——
2020-12-09$29.85$32.98177,100——
2020-12-08$29.26$32.33114,400——
2020-12-07$28.54$31.5358,300——
2020-12-04$28.65$31.6543,900——
2020-12-03$27.73$30.6342,700——
2020-12-02$27.69$30.5955,600——
2020-12-01$27.87$30.7996,000——
2020-11-30$27.21$30.06108,500——
2020-11-27$28.46$31.4428,800——
2020-11-25$28.81$31.8370,000——
2020-11-24$29.23$32.29112,600——
2020-11-23$28.90$31.9358,500——
2020-11-20$28.89$31.9263,000——
2020-11-19$28.72$31.7346,300——
2020-11-18$28.61$31.6152,200——
2020-11-17$28.92$31.9557,200——
2020-11-16$29.22$32.28134,300——
2020-11-13$27.88$30.8060,800——
2020-11-12$27.18$30.0368,800——
2020-11-11$27.07$29.9149,200——
2020-11-10$27.14$29.9860,300——
2020-11-09$26.79$29.60128,800——
2020-11-06$27.05$29.8860,400——
2020-11-05$27.78$30.5847,100——
2020-11-04$27.35$30.1169,400——
2020-11-03$27.74$30.54108,900——
2020-11-02$26.27$28.9287,600——
2020-10-30$25.81$28.41121,300——
2020-10-29$25.70$28.29123,000——
2020-10-28$25.50$28.07304,500——
2020-10-27$24.26$26.7088,800——
2020-10-26$24.04$26.4648,400——
2020-10-23$24.75$27.2459,500——
2020-10-22$24.50$26.9746,500——
2020-10-21$24.03$26.4534,500——
2020-10-20$23.77$26.1758,300——
2020-10-19$23.75$26.1462,400——
2020-10-16$24.05$26.4777,600——
2020-10-15$23.85$26.25110,900——
2020-10-14$23.49$25.86103,500——
2020-10-13$23.84$26.2466,800——
2020-10-12$24.15$26.5849,000——
2020-10-09$24.00$26.4267,100——
2020-10-08$23.79$26.1984,900——
2020-10-07$23.57$25.9592,200——
2020-10-06$23.58$25.96116,800——
2020-10-05$24.36$26.81142,500——
2020-10-02$23.50$25.87102,500——
2020-10-01$22.51$24.7873,400——
2020-09-30$22.31$24.5669,700——
2020-09-29$21.82$24.0257,900——
2020-09-28$21.99$24.2187,000——
2020-09-25$21.31$23.4681,800——
2020-09-24$21.05$23.1773,700——
2020-09-23$20.81$22.9192,200——
2020-09-22$20.38$22.4353,400——
2020-09-21$20.88$22.98130,500——
2020-09-18$21.46$23.62179,000——
2020-09-17$21.02$23.1467,200——
2020-09-16$21.35$23.5092,300——
2020-09-15$21.17$23.3079,400——
2020-09-14$22.19$24.43165,600——
2020-09-11$21.19$23.33170,800——
2020-09-10$21.29$23.44157,100——
2020-09-09$21.90$24.11125,900——
2020-09-08$21.52$23.6972,200——
2020-09-04$22.15$24.3866,100——
2020-09-03$22.09$24.32112,800——
2020-09-02$22.49$24.7674,100——
2020-09-01$22.27$24.5168,800——
2020-08-31$22.14$24.3794,200——
2020-08-28$22.37$24.6231,500——
2020-08-27$22.52$24.7961,300——
2020-08-26$22.20$24.4455,500——
2020-08-25$22.57$24.8483,000——
2020-08-24$22.71$25.0071,600——
2020-08-21$22.31$24.5686,500——
2020-08-20$22.45$24.7152,800——
2020-08-19$22.86$25.1691,000——
2020-08-18$22.50$24.7776,400——
2020-08-17$22.82$25.1257,500——
2020-08-14$22.97$25.2849,500——
2020-08-13$23.22$25.5666,500——
2020-08-12$23.44$25.8070,400——
2020-08-11$23.43$25.79107,900——
2020-08-10$23.47$25.84108,400——
2020-08-07$23.07$25.39156,600——
2020-08-06$22.66$24.85119,500——
2020-08-05$22.45$24.62135,500——
2020-08-04$22.34$24.50101,600——
2020-08-03$22.25$24.40176,200——
2020-07-31$22.11$24.24235,800——
2020-07-30$23.10$25.33216,100——
2020-07-29$23.30$25.55369,500——
2020-07-28$19.65$21.55144,500——
2020-07-27$19.42$21.29100,600——
2020-07-24$18.90$20.7267,000——
2020-07-23$19.40$21.27390,800——
2020-07-22$18.75$20.5699,900——
2020-07-21$18.58$20.37113,300——
2020-07-20$18.08$19.82130,500——
2020-07-17$18.56$20.3590,400——
2020-07-16$18.95$20.78124,100——
2020-07-15$18.73$20.54151,700——
2020-07-14$18.08$19.8297,000——
2020-07-13$17.85$19.57172,900——
2020-07-10$17.57$19.2783,000——
2020-07-09$17.11$18.76175,700——
2020-07-08$17.60$19.30186,400——
2020-07-07$17.85$19.57198,400——
2020-07-06$17.92$19.65126,800——
2020-07-02$17.66$19.3691,400——
2020-07-01$17.82$19.54133,300——
2020-06-30$18.12$19.87181,500——
2020-06-29$18.25$20.01140,300——
2020-06-26$17.77$19.48229,100——
2020-06-25$18.02$19.76127,300——
2020-06-24$18.11$19.86160,700——
2020-06-23$18.67$20.4791,900——
2020-06-22$18.98$20.81203,100——
2020-06-19$19.12$20.97213,100——
2020-06-18$19.17$21.02156,000——
2020-06-17$18.99$20.8299,000——
2020-06-16$19.46$21.34167,000——
2020-06-15$19.12$20.97141,200——
2020-06-12$18.74$20.55163,300——
2020-06-11$18.37$20.14202,800——
2020-06-10$19.67$21.57119,100——
2020-06-09$20.24$22.19178,100——
2020-06-08$20.89$22.91146,700——
2020-06-05$19.80$21.71156,500——
2020-06-04$19.30$21.16140,100——
2020-06-03$19.92$21.84213,900——
2020-06-02$18.67$20.47199,600——
2020-06-01$18.37$20.14178,300——
2020-05-29$18.72$20.53178,500——
2020-05-28$18.52$20.31119,400——
2020-05-27$18.94$20.77121,100——
2020-05-26$18.46$20.24148,500——
2020-05-22$18.49$20.27155,600——
2020-05-21$18.60$20.39267,000——
2020-05-20$19.27$21.13646,800——
2020-05-19$15.79$17.31286,800——
2020-05-18$15.32$16.80138,400——
2020-05-15$14.38$15.77107,100——
2020-05-14$14.27$15.65194,100——
2020-05-13$14.47$15.87491,200——
2020-05-12$15.50$17.00165,900——
2020-05-11$15.84$17.37170,900——
2020-05-08$15.86$17.39128,000——
2020-05-07$15.27$16.66179,100——
2020-05-06$15.01$16.38201,600——
2020-05-05$14.77$16.12190,800——
2020-05-04$14.77$16.12187,000——
2020-05-01$14.81$16.16153,600——
2020-04-30$15.02$16.39653,000——
2020-04-29$17.28$18.85279,600——
2020-04-28$15.91$17.36145,300——
2020-04-27$15.11$16.49364,800——
2020-04-24$14.75$16.0987,400——
2020-04-23$14.99$16.3693,700——
2020-04-22$14.83$16.18113,600——
2020-04-21$14.85$16.20188,400——
2020-04-20$15.21$16.60160,800——
2020-04-17$14.96$16.32227,200——
2020-04-16$13.80$15.06203,200——
2020-04-15$14.49$15.81188,300——
2020-04-14$15.40$16.80231,100——
2020-04-13$15.19$16.57135,400——
2020-04-09$15.72$17.15164,900——
2020-04-08$15.08$16.45225,000——
2020-04-07$14.73$16.07383,400——
2020-04-06$14.23$15.53413,100——
2020-04-03$13.96$15.23146,600——
2020-04-02$14.90$16.26170,800——
2020-04-01$15.72$17.15189,400——
2020-03-31$16.15$17.62237,000——
2020-03-30$17.09$18.65380,200——
2020-03-27$15.51$16.92260,400——
2020-03-26$14.24$15.54247,400——
2020-03-25$14.74$16.08181,300——
2020-03-24$14.99$16.36150,100——
2020-03-23$14.10$15.38269,200——
2020-03-20$15.46$16.87272,800——
2020-03-19$15.17$16.55247,400——
2020-03-18$16.17$17.64340,300——
2020-03-17$15.63$17.05189,000——
2020-03-16$14.07$15.35195,700——
2020-03-13$16.78$18.31278,300——
2020-03-12$15.71$17.14200,300——
2020-03-11$17.33$18.91143,100——
2020-03-10$18.83$20.55337,100——
2020-03-09$19.30$21.06176,200——
2020-03-06$20.60$22.48153,900——
2020-03-05$20.90$22.80161,200——
2020-03-04$20.30$22.15182,300——
2020-03-03$19.55$21.33200,300——
2020-03-02$20.30$22.15167,300——
2020-02-28$21.15$23.08192,700——
2020-02-27$20.83$22.73202,700——
2020-02-26$21.10$23.02186,800——
2020-02-25$20.31$22.16204,500——
2020-02-24$20.53$22.40137,500——
2020-02-21$21.90$23.90182,700——
2020-02-20$22.20$24.22359,700——
2020-02-19$25.00$27.28153,300——
2020-02-18$24.42$26.6544,300——
2020-02-14$24.55$26.7963,700——
2020-02-13$24.75$27.0138,500——
2020-02-12$24.41$26.6352,000——
2020-02-11$24.73$26.9877,800——
2020-02-10$24.53$26.7758,800——
2020-02-07$23.91$26.0945,500——
2020-02-06$24.55$26.7151,500——
2020-02-05$24.37$26.51115,700——
2020-02-04$24.36$26.5089,500——
2020-02-03$23.89$25.9959,000——
2020-01-31$23.67$25.7586,400——
2020-01-30$24.15$26.27103,200——
2020-01-29$24.27$26.4039,000——
2020-01-28$24.46$26.6135,200——
2020-01-27$24.42$26.5640,900——
2020-01-24$24.49$26.6462,700——
2020-01-23$24.45$26.6069,400——
2020-01-22$25.02$27.2249,300——
2020-01-21$25.48$27.72187,300——
2020-01-17$25.69$27.9584,000——
2020-01-16$25.74$28.00105,900——
2020-01-15$25.62$27.8738,500——
2020-01-14$25.31$27.5347,300——
2020-01-13$25.17$27.3839,100——
2020-01-10$25.20$27.4160,800——
2020-01-09$25.08$27.2854,700——
2020-01-08$25.28$27.5066,000——
2020-01-07$25.32$27.5494,400——
2020-01-06$25.69$27.9577,600——
2020-01-03$25.43$27.6681,800——
2020-01-02$25.27$27.4974,300——