Carriage Services, Inc. (CSV) Stock Price History
Historical prices from 1996 to 2026
- 1M
- -8.2%
- 3M
- -19.5%
- YTD
- -23.6%
- 1Y
- -29.3%
- 3Y
- +2.4%
- 5Y
- -6.3%
Loading 10-year price history...
CSV Historical Performance
CSV Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -24.0%
- 2003 annual price return
- -9.1%
- 2004 annual price return
- +29.7%
- 2005 annual price return
- +0.4%
- 2006 annual price return
- +2.2%
- 2007 annual price return
- +73.2%
- 2008 annual price return
- -77.6%
- 2009 annual price return
- +83.6%
- 2010 annual price return
- +22.5%
- 2011 annual price return
- +15.9%
- 2012 annual price return
- +115.4%
- 2013 annual price return
- +45.2%
- 2014 annual price return
- +3.2%
- 2015 annual price return
- +19.5%
- 2016 annual price return
- +22.2%
- 2017 annual price return
- -9.9%
- 2018 annual price return
- -40.3%
- 2019 annual price return
- +64.2%
- 2020 annual price return
- +23.9%
- 2021 annual price return
- +108.1%
- 2022 annual price return
- -55.4%
- 2023 annual price return
- -12.4%
- 2024 annual price return
- +58.7%
- 2025 annual price return
- +8.4%
- 2026 annual price return
- -2.7%
CSV Stock Price Trajectory (1996–2026)
As of September 24, 2026, Carriage Services, Inc. (CSV) trades at $31.72, representing a -29.3% return over the past year. The stock has delivered a -22.6% total return over five years (-6.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $66.33 on December 30, 2021. From this peak, CSV has corrected -52.2%, currently trading 23% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers SCI (-4.3% 1Y), MATW (-21.2% 1Y), and HI (+30.4% 1Y), CSV has underperformed the peer group average. Compare CSV vs SCI →
CSV Historical Price Data · from 1996
Rows 1–50 of 7,578| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 31.76 | 31.76 | 30.68 | 31.72 | 140K | -0.44% |
| 2026-09-22 | 31.25 | 31.90 | 30.91 | 31.86 | 181K | +3.17% |
| 2026-09-21 | 30.48 | 30.94 | 30.11 | 30.88 | 161K | +1.31% |
| 2026-09-18 | 30.75 | 30.86 | 30.09 | 30.48 | 300K | -1.42% |
| 2026-09-17 | 31.96 | 31.96 | 30.84 | 30.92 | 156K | -3.28% |
| 2026-09-16 | 32.26 | 32.53 | 31.73 | 31.97 | 115K | -0.96% |
| 2026-09-15 | 32.74 | 32.94 | 32.20 | 32.28 | 105K | -1.71% |
| 2026-09-14 | 33.00 | 33.02 | 32.08 | 32.84 | 408K | +0.98% |
| 2026-09-11 | 32.59 | 32.61 | 32.18 | 32.52 | 166K | +1.03% |
| 2026-09-10 | 32.14 | 32.63 | 32.00 | 32.19 | 133K | +0.06% |
| 2026-09-09 | 32.88 | 33.11 | 32.11 | 32.17 | 147K | -2.49% |
| 2026-09-08 | 33.75 | 33.75 | 32.94 | 32.99 | 117K | -2.74% |
| 2026-09-04 | 33.48 | 34.02 | 33.32 | 33.92 | 65K | +0.18% |
| 2026-09-03 | 33.67 | 34.08 | 33.19 | 33.86 | 88K | +1.53% |
| 2026-09-02 | 33.53 | 33.70 | 33.22 | 33.35 | 93K | +0.72% |
| 2026-09-01 | 34.03 | 34.06 | 33.08 | 33.11 | 112K | -1.60% |
| 2026-08-31 | 33.93 | 34.08 | 33.60 | 33.65 | 125K | -1.29% |
| 2026-08-28 | 34.42 | 34.55 | 34.00 | 34.09 | 74K | -0.50% |
| 2026-08-27 | 34.54 | 34.55 | 34.00 | 34.26 | 118K | -1.44% |
| 2026-08-26 | 34.62 | 35.17 | 34.62 | 34.76 | 87K | -0.11% |
| 2026-08-25 | 34.37 | 34.81 | 34.02 | 34.80 | 97K | +0.67% |
| 2026-08-24 | 34.61 | 35.09 | 34.48 | 34.57 | 69K | +0.35% |
| 2026-08-21 | 34.64 | 35.13 | 34.23 | 34.45 | 137K | -0.23% |
| 2026-08-20 | 34.16 | 34.66 | 33.96 | 34.53 | 130K | +0.20% |
| 2026-08-19 | 34.73 | 35.01 | 34.17 | 34.46 | 114K | +0.32% |
| 2026-08-18 | 35.26 | 35.43 | 34.11 | 34.35 | 192K | -1.18% |
| 2026-08-17 | 36.16 | 36.40 | 34.70 | 34.76 | 200K | -4.61% |
| 2026-08-14 | 35.04 | 36.59 | 34.87 | 36.44 | 222K | +4.35% |
| 2026-08-13 | 34.99 | 35.79 | 34.42 | 34.92 | 404K | +3.65% |
| 2026-08-12 | 33.61 | 34.45 | 33.33 | 33.69 | 443K | +0.15% |
| 2026-08-11 | 34.25 | 34.65 | 33.62 | 33.64 | 279K | -1.78% |
| 2026-08-10 | 35.50 | 36.00 | 34.18 | 34.25 | 274K | -4.52% |
| 2026-08-07 | 36.60 | 36.95 | 35.29 | 35.87 | 482K | -3.05% |
| 2026-08-06 | 37.98 | 39.50 | 35.75 | 37.00 | 435K | -10.63% |
| 2026-08-05 | 40.58 | 41.50 | 39.78 | 41.40 | 152K | +2.20% |
| 2026-08-04 | 40.15 | 40.83 | 40.04 | 40.51 | 147K | -0.25% |
| 2026-08-03 | 40.88 | 41.50 | 39.99 | 40.61 | 77K | +0.59% |
| 2026-07-31 | 39.72 | 40.90 | 39.70 | 40.37 | 101K | +0.62% |
| 2026-07-30 | 40.73 | 40.73 | 39.73 | 40.12 | 114K | -1.59% |
| 2026-07-29 | 41.04 | 41.73 | 40.30 | 40.77 | 115K | -0.17% |
| 2026-07-28 | 40.54 | 41.34 | 40.24 | 40.84 | 130K | +2.10% |
| 2026-07-27 | 38.71 | 40.20 | 38.71 | 40.00 | 106K | +2.67% |
| 2026-07-24 | 38.13 | 39.27 | 37.84 | 38.96 | 132K | +3.15% |
| 2026-07-23 | 36.55 | 38.44 | 36.45 | 37.77 | 190K | +2.08% |
| 2026-07-22 | 36.95 | 37.11 | 36.65 | 37.00 | 88K | +0.95% |
| 2026-07-21 | 36.74 | 37.07 | 36.39 | 36.65 | 75K | -1.21% |
| 2026-07-20 | 37.44 | 37.84 | 36.91 | 37.10 | 111K | -1.51% |
| 2026-07-17 | 39.09 | 39.35 | 37.46 | 37.67 | 116K | -3.14% |
| 2026-07-16 | 38.24 | 39.23 | 38.24 | 38.89 | 150K | +2.32% |
| 2026-07-15 | 38.25 | 38.87 | 37.82 | 38.01 | 106K | -0.73% |
CSV Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CSV — Frequently Asked Questions
Quick answers to the most common questions about buying CSV stock.
How has CSV stock performed recently?
CSV declined -29.3% over the past year, below its 5-year annualized CAGR of -6.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CSV's all-time high price?
Carriage Services, Inc. reached $66.33 on 2021-12-30. The 52-week high is $52.10. Current 1-year return of -29.3% places the stock further from historical peaks.
Where can I download CSV historical price data?
This page provides CSV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1996-2026, downloadable in CSV format.