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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$64.44$71.94204,200——
2021-12-30$64.49$72.00129,700——
2021-12-29$65.91$73.58134,300——
2021-12-28$64.99$72.56142,900——
2021-12-27$63.80$71.23189,400——
2021-12-23$62.66$69.96255,200——
2021-12-22$63.08$70.42201,500——
2021-12-21$60.89$67.98190,500——
2021-12-20$59.24$66.14336,000——
2021-12-17$59.42$66.34483,000——
2021-12-16$58.33$65.12503,800——
2021-12-15$57.53$64.23276,800——
2021-12-14$55.63$62.11268,900——
2021-12-13$56.16$62.70202,200——
2021-12-10$56.23$62.78152,000——
2021-12-09$55.44$61.89215,400——
2021-12-08$57.54$64.24233,500——
2021-12-07$55.46$61.92186,500——
2021-12-06$54.51$60.86159,200——
2021-12-03$53.26$59.46179,700——
2021-12-02$53.88$60.15168,100——
2021-12-01$52.07$58.13200,100——
2021-11-30$51.74$57.76325,400——
2021-11-29$51.15$57.11160,300——
2021-11-26$52.95$59.11106,400——
2021-11-24$53.86$60.13175,800——
2021-11-23$54.12$60.42237,600——
2021-11-22$52.64$58.77210,300——
2021-11-19$51.76$57.79206,400——
2021-11-18$51.74$57.76127,200——
2021-11-17$51.86$57.90228,600——
2021-11-16$51.57$57.57115,700——
2021-11-15$50.47$56.35168,500——
2021-11-12$50.42$56.2986,000——
2021-11-11$49.97$55.7989,900——
2021-11-10$48.78$54.46134,900——
2021-11-09$49.49$55.25197,100——
2021-11-08$49.87$55.68175,100——
2021-11-05$49.00$54.58192,600——
2021-11-04$48.44$53.9571,100——
2021-11-03$48.30$53.8083,200——
2021-11-02$48.62$54.16152,300——
2021-11-01$50.78$56.56177,600——
2021-10-29$51.45$57.31198,500——
2021-10-28$50.22$55.94309,000——
2021-10-27$43.96$48.9693,100——
2021-10-26$44.37$49.4279,700——
2021-10-25$43.97$48.98105,300——
2021-10-22$44.23$49.27110,900——
2021-10-21$44.24$49.2891,100——
2021-10-20$43.99$49.0039,600——
2021-10-19$44.15$49.1843,200——
2021-10-18$45.02$50.15111,100——
2021-10-15$44.16$49.19110,500——
2021-10-14$44.95$50.0781,000——
2021-10-13$45.25$50.4027,900——
2021-10-12$45.62$50.81143,900——
2021-10-11$45.57$50.7632,200——
2021-10-08$45.66$50.8632,100——
2021-10-07$45.67$50.8746,300——
2021-10-06$45.17$50.3169,500——
2021-10-05$45.02$50.15131,900——
2021-10-04$44.64$49.7275,200——
2021-10-01$45.16$50.3084,500——
2021-09-30$44.59$49.67168,800——
2021-09-29$44.78$49.88179,700——
2021-09-28$44.47$49.53128,000——
2021-09-27$44.95$50.07151,900——
2021-09-24$44.20$49.23144,300——
2021-09-23$43.90$48.90168,400——
2021-09-22$43.42$48.36180,600——
2021-09-21$42.65$47.51256,600——
2021-09-20$44.91$50.02216,900——
2021-09-17$45.76$50.97281,500——
2021-09-16$46.00$51.24171,900——
2021-09-15$45.27$50.42136,000——
2021-09-14$45.17$50.31164,700——
2021-09-13$45.58$50.77148,000——
2021-09-10$46.10$51.35109,500——
2021-09-09$46.30$51.57174,400——
2021-09-08$46.61$51.92126,500——
2021-09-07$46.71$52.03136,700——
2021-09-03$48.23$53.72139,700——
2021-09-02$48.18$53.67206,100——
2021-09-01$47.20$52.57211,500——
2021-08-31$46.23$51.49179,500——
2021-08-30$45.29$50.45230,000——
2021-08-27$45.40$50.57208,600——
2021-08-26$44.78$49.88261,500——
2021-08-25$43.54$48.50167,400——
2021-08-24$42.37$47.19152,900——
2021-08-23$41.33$46.04115,000——
2021-08-20$40.11$44.68181,300——
2021-08-19$39.30$43.77102,200——
2021-08-18$39.47$43.96125,600——
2021-08-17$38.94$43.37118,200——
2021-08-16$39.48$43.97106,100——
2021-08-13$38.87$43.30108,100——
2021-08-12$39.48$43.97262,500——
2021-08-11$38.70$43.1166,700——
2021-08-10$37.92$42.2476,000——
2021-08-09$37.26$41.5054,100——
2021-08-06$37.01$41.2269,100——
2021-08-05$36.60$40.6655,400——
2021-08-04$36.93$41.0264,100——
2021-08-03$36.99$41.0988,500——
2021-08-02$36.73$40.8063,000——
2021-07-30$37.18$41.3087,700——
2021-07-29$37.15$41.27116,700——
2021-07-28$36.25$40.27121,900——
2021-07-27$36.50$40.5446,400——
2021-07-26$36.54$40.59102,600——
2021-07-23$35.84$39.8136,700——
2021-07-22$35.50$39.4329,600——
2021-07-21$35.95$39.9387,100——
2021-07-20$35.90$39.8878,400——
2021-07-19$35.08$38.97109,400——
2021-07-16$34.98$38.8641,000——
2021-07-15$35.24$39.1482,900——
2021-07-14$35.18$39.08104,900——
2021-07-13$35.33$39.2448,600——
2021-07-12$35.75$39.71114,500——
2021-07-09$34.83$38.6943,200——
2021-07-08$34.61$38.4476,200——
2021-07-07$35.30$39.2185,700——
2021-07-06$35.78$39.7453,700——
2021-07-02$36.62$40.6865,300——
2021-07-01$36.57$40.62133,400——
2021-06-30$36.97$41.0779,700——
2021-06-29$36.78$40.8696,500——
2021-06-28$36.87$40.96114,700——
2021-06-25$36.80$40.88345,800——
2021-06-24$37.31$41.4457,400——
2021-06-23$36.48$40.52129,000——
2021-06-22$36.89$40.98110,000——
2021-06-21$37.40$41.5477,200——
2021-06-18$37.00$41.10139,600——
2021-06-17$37.68$41.8668,300——
2021-06-16$38.12$42.3490,600——
2021-06-15$38.21$42.4461,700——
2021-06-14$37.74$41.9265,600——
2021-06-11$38.24$42.48117,600——
2021-06-10$37.82$42.0184,600——
2021-06-09$38.72$43.01134,900——
2021-06-08$38.72$43.0158,900——
2021-06-07$38.47$42.7352,000——
2021-06-04$38.04$42.2671,300——
2021-06-03$37.75$41.9369,700——
2021-06-02$38.08$42.3047,600——
2021-06-01$38.78$43.0865,500——
2021-05-28$38.36$42.6144,000——
2021-05-27$38.26$42.50125,700——
2021-05-26$37.49$41.6460,200——
2021-05-25$37.23$41.3668,800——
2021-05-24$38.25$42.4956,400——
2021-05-21$38.25$42.4955,300——
2021-05-20$37.95$42.1662,400——
2021-05-19$37.44$41.5969,900——
2021-05-18$37.44$41.59104,100——
2021-05-17$37.93$42.1348,700——
2021-05-14$38.05$42.2785,700——
2021-05-13$37.12$41.2331,000——
2021-05-12$36.58$40.6358,400——
2021-05-11$37.15$41.2765,700——
2021-05-10$37.87$42.0774,500——
2021-05-07$38.64$42.9241,800——
2021-05-06$38.53$42.6956,200——
2021-05-05$38.62$42.7986,800——
2021-05-04$37.63$41.6987,900——
2021-05-03$37.73$41.8051,300——
2021-04-30$37.18$41.1976,900——
2021-04-29$37.81$41.8953,000——
2021-04-28$38.23$42.3663,700——
2021-04-27$37.73$41.8085,500——
2021-04-26$37.77$41.85172,200——
2021-04-23$37.92$42.01107,400——
2021-04-22$37.69$41.76184,800——
2021-04-21$36.03$39.9255,000——
2021-04-20$35.99$39.87104,600——
2021-04-19$35.84$39.7175,500——
2021-04-16$35.83$39.7052,100——
2021-04-15$35.50$39.3333,800——
2021-04-14$36.10$40.0084,500——
2021-04-13$35.28$39.0953,900——
2021-04-12$35.23$39.0343,200——
2021-04-09$35.22$39.0252,600——
2021-04-08$35.32$39.13116,200——
2021-04-07$35.76$39.6283,300——
2021-04-06$36.66$40.6266,100——
2021-04-05$36.53$40.47114,000——
2021-04-01$36.14$40.04111,400——
2021-03-31$35.19$38.99221,800——
2021-03-30$35.11$38.9087,100——
2021-03-29$35.10$38.8983,300——
2021-03-26$35.24$39.0454,100——
2021-03-25$34.94$38.7175,700——
2021-03-24$34.65$38.39119,000——
2021-03-23$35.38$39.20111,400——
2021-03-22$36.55$40.49113,000——
2021-03-19$36.82$40.79391,600——
2021-03-18$36.81$40.7891,100——
2021-03-17$36.27$40.1866,000——
2021-03-16$36.05$39.9472,200——
2021-03-15$36.48$40.42114,200——
2021-03-12$36.14$40.04117,500——
2021-03-11$36.52$40.46120,900——
2021-03-10$36.79$40.76102,200——
2021-03-09$35.79$39.65114,400——
2021-03-08$36.06$39.95129,400——
2021-03-05$34.06$37.74114,900——
2021-03-04$33.23$36.82107,000——
2021-03-03$33.88$37.5471,700——
2021-03-02$33.65$37.2880,300——
2021-03-01$34.17$37.8677,800——
2021-02-26$32.96$36.52151,300——
2021-02-25$33.27$36.8680,200——
2021-02-24$33.86$37.51104,600——
2021-02-23$33.80$37.45147,800——
2021-02-22$34.70$38.44120,400——
2021-02-19$34.46$38.1896,100——
2021-02-18$34.34$38.05331,300——
2021-02-17$34.79$38.5490,100——
2021-02-16$35.30$39.11106,200——
2021-02-12$36.58$40.53115,100——
2021-02-11$36.57$40.52160,300——
2021-02-10$36.06$39.95117,500——
2021-02-09$35.83$39.7074,500——
2021-02-08$35.75$39.6157,100——
2021-02-05$35.11$38.9049,400——
2021-02-04$35.00$38.6759,400——
2021-02-03$33.98$37.5485,300——
2021-02-02$34.12$37.6954,700——
2021-02-01$33.28$36.7756,100——
2021-01-29$33.12$36.5994,000——
2021-01-28$33.67$37.20118,600——
2021-01-27$34.73$38.37124,600——
2021-01-26$35.98$39.75100,900——
2021-01-25$35.36$39.06136,800——
2021-01-22$34.81$38.4680,700——
2021-01-21$34.57$38.1995,100——
2021-01-20$34.41$38.01101,600——
2021-01-19$34.02$37.5876,900——
2021-01-15$33.62$37.1460,100——
2021-01-14$33.94$37.5090,700——
2021-01-13$33.35$36.8476,100——
2021-01-12$33.24$36.7282,100——
2021-01-11$33.12$36.5978,600——
2021-01-08$33.63$37.1592,400——
2021-01-07$33.98$37.54117,700——
2021-01-06$33.43$36.93157,100——
2021-01-05$31.81$35.1494,900——
2021-01-04$30.97$34.2177,900——