Carriage Services, Inc. (CSV) Stock Price History
Historical prices from 1996 to 2026
- 1M
- -13.0%
- 3M
- -8.3%
- YTD
- -8.0%
- 1Y
- -14.1%
- 3Y
- +11.6%
- 5Y
- +0.6%
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
- +11.0%
CSV Stock Price Trajectory (1996–2026)
As of June 21, 2026, Carriage Services, Inc. (CSV) trades at $38.16, representing a -14.1% return over the past year. The stock has delivered a +9.2% total return over five years (+0.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $66.33 on December 30, 2021. From this peak, CSV has corrected -42.5%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers SCI (-7.3% 1Y), MATW (+23.8% 1Y), and HI (+65.5% 1Y), CSV has underperformed the peer group average. Compare CSV vs SCI →
CSV Historical Price Data · from 1996
Rows 1–50 of 7,513| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 38.01 | 38.30 | 37.62 | 38.16 | 158K | +0.66% |
| 2026-06-17 | 38.32 | 38.80 | 37.38 | 37.91 | 134K | -1.86% |
| 2026-06-16 | 38.64 | 39.41 | 38.43 | 38.63 | 112K | +0.10% |
| 2026-06-15 | 40.27 | 40.74 | 38.51 | 38.59 | 168K | -4.34% |
| 2026-06-12 | 39.93 | 40.88 | 39.37 | 40.34 | 108K | +1.74% |
| 2026-06-11 | 40.01 | 40.01 | 38.36 | 39.65 | 192K | -0.88% |
| 2026-06-10 | 38.58 | 40.07 | 38.58 | 40.00 | 268K | +3.92% |
| 2026-06-09 | 37.90 | 38.61 | 37.90 | 38.49 | 150K | +1.77% |
| 2026-06-08 | 37.48 | 38.58 | 37.17 | 37.82 | 116K | +0.77% |
| 2026-06-05 | 38.17 | 38.40 | 37.26 | 37.53 | 113K | -0.05% |
| 2026-06-04 | 38.21 | 38.32 | 37.11 | 37.55 | 103K | +0.62% |
| 2026-06-03 | 39.10 | 39.16 | 37.23 | 37.32 | 295K | -4.89% |
| 2026-06-02 | 40.07 | 40.95 | 39.06 | 39.24 | 102K | -3.14% |
| 2026-06-01 | 41.07 | 41.79 | 40.42 | 40.51 | 101K | -1.65% |
| 2026-05-29 | 42.40 | 42.50 | 41.19 | 41.19 | 82K | -3.06% |
| 2026-05-28 | 43.45 | 44.15 | 42.27 | 42.49 | 179K | -1.83% |
| 2026-05-27 | 44.41 | 45.34 | 43.16 | 43.28 | 121K | -2.08% |
| 2026-05-26 | 43.37 | 44.57 | 43.28 | 44.20 | 94K | +1.07% |
| 2026-05-22 | 44.19 | 44.76 | 43.24 | 43.73 | 11K | -0.36% |
| 2026-05-21 | 44.36 | 44.53 | 43.29 | 43.89 | 67K | -1.53% |
| 2026-05-20 | 44.10 | 44.94 | 43.62 | 44.57 | 62K | +1.13% |
| 2026-05-19 | 44.00 | 44.24 | 43.10 | 44.07 | 62K | +0.48% |
| 2026-05-18 | 43.57 | 44.17 | 43.34 | 43.86 | 95K | +1.48% |
| 2026-05-15 | 43.92 | 44.51 | 42.78 | 43.22 | 132K | -1.14% |
| 2026-05-14 | 43.77 | 44.05 | 43.36 | 43.72 | 60K | +1.41% |
| 2026-05-13 | 43.03 | 43.75 | 42.58 | 43.11 | 74K | -0.60% |
| 2026-05-12 | 44.89 | 44.89 | 43.32 | 43.37 | 73K | -3.08% |
| 2026-05-11 | 45.48 | 46.36 | 44.70 | 44.75 | 71K | -1.56% |
| 2026-05-08 | 44.88 | 45.99 | 44.13 | 45.46 | 99K | +2.23% |
| 2026-05-07 | 44.06 | 45.59 | 41.51 | 44.47 | 321K | -4.51% |
| 2026-05-06 | 48.07 | 48.41 | 45.85 | 46.57 | 140K | -1.92% |
| 2026-05-05 | 47.12 | 47.74 | 46.82 | 47.48 | 69K | +0.47% |
| 2026-05-04 | 48.70 | 49.02 | 47.25 | 47.26 | 175K | -3.92% |
| 2026-05-01 | 48.67 | 49.49 | 48.59 | 49.19 | 57K | +0.18% |
| 2026-04-30 | 49.51 | 49.92 | 48.41 | 49.10 | 67K | -0.14% |
| 2026-04-29 | 49.76 | 49.98 | 48.73 | 49.17 | 45K | -2.09% |
| 2026-04-28 | 51.96 | 52.14 | 50.21 | 50.22 | 63K | -2.77% |
| 2026-04-27 | 50.95 | 52.01 | 50.95 | 51.65 | 132K | +0.78% |
| 2026-04-24 | 50.48 | 52.10 | 50.23 | 51.25 | 129K | +1.53% |
| 2026-04-23 | 48.47 | 50.85 | 48.08 | 50.48 | 146K | +4.84% |
| 2026-04-22 | 48.47 | 48.97 | 48.12 | 48.15 | 47K | -0.45% |
| 2026-04-21 | 48.57 | 49.06 | 47.94 | 48.37 | 75K | -0.68% |
| 2026-04-20 | 48.75 | 49.10 | 48.58 | 48.70 | 92K | +0.10% |
| 2026-04-17 | 48.37 | 49.00 | 48.03 | 48.65 | 59K | +1.71% |
| 2026-04-16 | 47.27 | 47.83 | 46.57 | 47.83 | 55K | +2.27% |
| 2026-04-15 | 47.77 | 47.77 | 46.54 | 46.77 | 78K | -1.76% |
| 2026-04-14 | 47.80 | 48.04 | 47.34 | 47.61 | 44K | -0.94% |
| 2026-04-13 | 47.84 | 48.66 | 47.84 | 48.06 | 81K | -0.19% |
| 2026-04-10 | 48.33 | 48.33 | 47.30 | 48.15 | 78K | -0.91% |
| 2026-04-09 | 47.17 | 49.16 | 47.09 | 48.59 | 130K | +2.29% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -14.1% over the past year, below its 5-year annualized CAGR of +0.6%. 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 $52.14. Current 1-year return of -14.1% 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.