Carriage Services, Inc. (CSV) Stock Price History
Historical prices from 1996 to 2026
- 1M
- -18.5%
- 3M
- -27.6%
- YTD
- -35.4%
- 1Y
- -35.9%
- 3Y
- +5.3%
- 5Y
- -11.7%
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
- -18.8%
CSV Stock Price Trajectory (1996–2026)
As of November 8, 2026, Carriage Services, Inc. (CSV) trades at $26.80, representing a -35.9% return over the past year. The stock has delivered a -41.5% total return over five years (-11.7% 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 -59.6%, currently trading 33% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers SCI (-8.1% 1Y), MATW (-16.9% 1Y), and LMND (-47.4% 1Y), CSV has underperformed the peer group average. Compare CSV vs SCI →
CSV Historical Price Data · from 1996
Rows 1–50 of 7,610| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 28.21 | 28.73 | 26.28 | 26.80 | 492K | -5.00% |
| 2026-11-05 | 30.52 | 31.49 | 27.68 | 28.21 | 747K | -21.60% |
| 2026-11-04 | 35.11 | 36.02 | 34.95 | 35.98 | 376K | +5.02% |
| 2026-11-03 | 35.10 | 35.61 | 34.16 | 34.26 | 208K | -1.97% |
| 2026-11-02 | 34.95 | 35.68 | 34.53 | 34.95 | 207K | +0.17% |
| 2026-10-30 | 35.43 | 36.04 | 34.58 | 34.89 | 175K | -1.55% |
| 2026-10-29 | 36.34 | 36.91 | 34.21 | 35.44 | 309K | -2.74% |
| 2026-10-28 | 35.82 | 36.81 | 35.70 | 36.44 | 239K | +1.73% |
| 2026-10-27 | 35.08 | 36.56 | 34.76 | 35.82 | 259K | +2.02% |
| 2026-10-26 | 35.14 | 36.03 | 35.04 | 35.11 | 134K | -0.85% |
| 2026-10-23 | 37.19 | 37.23 | 35.40 | 35.41 | 170K | -4.25% |
| 2026-10-22 | 35.95 | 37.11 | 35.74 | 36.98 | 274K | +3.64% |
| 2026-10-21 | 36.36 | 36.37 | 35.57 | 35.68 | 299K | -1.74% |
| 2026-10-20 | 35.64 | 36.64 | 35.49 | 36.31 | 319K | +3.48% |
| 2026-10-19 | 35.98 | 36.26 | 34.89 | 35.09 | 404K | -3.07% |
| 2026-10-16 | 36.32 | 36.85 | 36.06 | 36.20 | 303K | +0.19% |
| 2026-10-15 | 35.56 | 36.45 | 35.55 | 36.13 | 437K | +2.53% |
| 2026-10-14 | 34.50 | 35.32 | 34.42 | 35.24 | 226K | +1.82% |
| 2026-10-13 | 34.82 | 35.14 | 34.29 | 34.61 | 238K | +0.44% |
| 2026-10-12 | 33.46 | 34.86 | 33.41 | 34.46 | 223K | +2.29% |
| 2026-10-09 | 33.74 | 33.87 | 32.92 | 33.69 | 277K | -0.12% |
| 2026-10-08 | 33.49 | 34.10 | 33.27 | 33.73 | 286K | -0.21% |
| 2026-10-07 | 32.67 | 34.09 | 32.39 | 33.80 | 322K | +2.77% |
| 2026-10-06 | 32.55 | 32.91 | 31.85 | 32.89 | 147K | +1.89% |
| 2026-10-05 | 31.93 | 32.82 | 31.54 | 32.28 | 148K | +0.34% |
| 2026-10-02 | 31.97 | 32.39 | 31.13 | 32.17 | 315K | +1.20% |
| 2026-10-01 | 32.99 | 33.26 | 31.65 | 31.79 | 372K | +1.99% |
| 2026-09-30 | 31.26 | 31.42 | 30.73 | 31.17 | 158K | +0.61% |
| 2026-09-29 | 31.37 | 31.82 | 30.83 | 30.98 | 236K | -1.27% |
| 2026-09-28 | 31.88 | 32.01 | 30.88 | 31.38 | 201K | -1.75% |
| 2026-09-25 | 32.01 | 32.31 | 31.74 | 31.94 | 176K | -0.13% |
| 2026-09-24 | 31.53 | 32.03 | 31.49 | 31.98 | 164K | +0.82% |
| 2026-09-23 | 31.76 | 31.76 | 30.68 | 31.72 | 140K | -0.44% |
| 2026-09-22 | 31.25 | 31.91 | 30.92 | 31.86 | 181K | +3.17% |
| 2026-09-21 | 30.48 | 30.94 | 30.11 | 30.88 | 161K | +1.31% |
| 2026-09-18 | 30.75 | 31.04 | 30.18 | 30.48 | 300K | -1.42% |
| 2026-09-17 | 32.06 | 32.11 | 30.83 | 30.92 | 157K | -3.28% |
| 2026-09-16 | 32.26 | 32.53 | 31.73 | 31.97 | 115K | -0.96% |
| 2026-09-15 | 32.94 | 32.94 | 32.20 | 32.28 | 105K | -1.71% |
| 2026-09-14 | 33.00 | 33.01 | 32.00 | 32.84 | 408K | +0.98% |
| 2026-09-11 | 32.59 | 32.61 | 32.18 | 32.52 | 166K | +1.03% |
| 2026-09-10 | 32.14 | 32.91 | 32.00 | 32.19 | 133K | +0.06% |
| 2026-09-09 | 32.88 | 33.11 | 32.07 | 32.17 | 148K | -2.49% |
| 2026-09-08 | 33.66 | 33.67 | 32.94 | 32.99 | 118K | -2.74% |
| 2026-09-04 | 33.48 | 34.09 | 33.32 | 33.92 | 65K | +0.18% |
| 2026-09-03 | 33.64 | 34.09 | 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 | 34.08 | 33.09 | 33.11 | 112K | -1.60% |
| 2026-08-31 | 34.00 | 34.17 | 33.60 | 33.65 | 125K | -1.29% |
| 2026-08-28 | 34.28 | 34.55 | 34.00 | 34.09 | 74K | -0.50% |
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 -35.9% over the past year, below its 5-year annualized CAGR of -11.7%. 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 -35.9% 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.