MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CSV — Carriage Services, Inc.
NYSECarriage Services, Inc.
$32.17
+0.38(+1.20%)
- O
- 31.97
- H
- 32.39
- L
- 31.13
- V
- 309.64K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.17
Period Return-18.74%
Period High$52.10
Period Low$30.11
Avg Daily Volume110.2K
Total Trading Days365
CSV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.97 | $32.39 | $31.13 | $32.17 | +$0.38 | +1.20% | 309,644 | $32.04 | $31.13 $32.39 |
| Oct 1, 2026 | $32.99 | $33.26 | $31.65 | $31.79 | +$0.62 | +1.99% | 371,140 | $32.30 | $31.65 $33.26 |
| Sep 30, 2026 | $31.26 | $31.42 | $30.73 | $31.17 | +$0.19 | +0.61% | 157,937 | $31.19 | $30.73 $31.42 |
| Sep 29, 2026 | $31.37 | $31.82 | $30.83 | $30.98 | $-0.40 | -1.27% | 235,924 | $31.05 | $30.83 $31.82 |
| Sep 28, 2026 | $31.88 | $32.01 | $30.88 | $31.38 | $-0.56 | -1.75% | 200,979 | $31.32 | $30.88 $32.01 |
| Sep 25, 2026 | $32.01 | $32.31 | $31.74 | $31.94 | $-0.04 | -0.13% | 175,610 | $32.04 | $31.74 $32.31 |
| Sep 24, 2026 | $31.53 | $32.03 | $31.49 | $31.98 | +$0.26 | +0.82% | 163,650 | $31.79 | $31.49 $32.03 |
| Sep 23, 2026 | $31.76 | $31.76 | $30.68 | $31.72 | $-0.14 | -0.44% | 139,653 | $31.50 | $30.68 $31.76 |
| Sep 22, 2026 | $31.25 | $31.91 | $30.92 | $31.86 | +$0.98 | +3.17% | 181,178 | $31.49 | $30.92 $31.91 |
| Sep 21, 2026 | $30.48 | $30.94 | $30.11 | $30.88 | +$0.40 | +1.31% | 160,628 | $30.74 | $30.11 $30.94 |
| Sep 18, 2026 | $30.75 | $31.04 | $30.18 | $30.48 | $-0.44 | -1.42% | 300,300 | $30.51 | $30.18 $31.04 |
| Sep 17, 2026 | $32.06 | $32.11 | $30.83 | $30.92 | $-1.05 | -3.28% | 156,742 | $31.29 | $30.83 $32.11 |
| Sep 16, 2026 | $32.26 | $32.53 | $31.73 | $31.97 | $-0.31 | -0.96% | 114,979 | $32.13 | $31.73 $32.53 |
| Sep 15, 2026 | $32.94 | $32.94 | $32.20 | $32.28 | $-0.56 | -1.71% | 104,787 | $32.46 | $32.20 $32.94 |
| Sep 14, 2026 | $33.00 | $33.01 | $32.00 | $32.84 | +$0.32 | +0.98% | 407,554 | $32.49 | $32.00 $33.01 |
| Sep 11, 2026 | $32.59 | $32.61 | $32.18 | $32.52 | +$0.33 | +1.03% | 165,764 | $32.41 | $32.18 $32.61 |
| Sep 10, 2026 | $32.14 | $32.91 | $32.00 | $32.19 | +$0.02 | +0.06% | 133,150 | $32.18 | $32.00 $32.91 |
| Sep 9, 2026 | $32.88 | $33.11 | $32.07 | $32.17 | $-0.82 | -2.49% | 147,469 | $32.36 | $32.07 $33.11 |
| Sep 8, 2026 | $33.66 | $33.67 | $32.94 | $32.99 | $-0.93 | -2.74% | 117,538 | $33.24 | $32.94 $33.67 |
| Sep 4, 2026 | $33.48 | $34.09 | $33.32 | $33.92 | +$0.06 | +0.18% | 65,166 | $33.86 | $33.32 $34.09 |
| Sep 3, 2026 | $33.64 | $34.09 | $33.19 | $33.86 | +$0.51 | +1.53% | 87,950 | $33.83 | $33.19 $34.09 |
| Sep 2, 2026 | $33.54 | $33.70 | $33.22 | $33.35 | +$0.24 | +0.72% | 93,408 | $33.45 | $33.22 $33.70 |
| Sep 1, 2026 | $34.03 | $34.08 | $33.09 | $33.11 | $-0.54 | -1.60% | 112,320 | $33.48 | $33.09 $34.08 |
| Aug 31, 2026 | $34.00 | $34.17 | $33.60 | $33.65 | $-0.44 | -1.29% | 124,525 | $33.75 | $33.60 $34.17 |
| Aug 28, 2026 | $34.28 | $34.55 | $34.00 | $34.09 | $-0.17 | -0.50% | 73,734 | $34.20 | $34.00 $34.55 |
| Aug 27, 2026 | $34.45 | $34.73 | $33.93 | $34.26 | $-0.50 | -1.44% | 117,592 | $34.27 | $33.93 $34.73 |
| Aug 26, 2026 | $34.79 | $35.17 | $34.57 | $34.76 | $-0.04 | -0.11% | 86,710 | $34.88 | $34.57 $35.17 |
| Aug 25, 2026 | $34.37 | $34.84 | $34.02 | $34.80 | +$0.23 | +0.67% | 97,435 | $34.61 | $34.02 $34.84 |
| Aug 24, 2026 | $34.61 | $35.09 | $34.48 | $34.57 | +$0.12 | +0.35% | 68,490 | $34.68 | $34.48 $35.09 |
| Aug 21, 2026 | $34.64 | $35.13 | $34.23 | $34.45 | $-0.08 | -0.23% | 136,498 | $34.53 | $34.23 $35.13 |