Carriage Services, Inc. (CSV) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CSV Historical Performance
Short-Term Returns
CSV Stock Price Trajectory (2011–2026)
As of May 6, 2026, Carriage Services, Inc. (CSV) trades at $47.48, representing a +19.3% return over the past year. The stock has delivered a +29.0% total return over five years (+4.2% 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 -28.4%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SCI (+5.7% 1Y), MATW (+50.8% 1Y), and HI (+56.2% 1Y), CSV has underperformed the peer group average. Compare CSV vs SCI →
CSV Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 47.45 | 47.64 | 46.71 | 47.50 | 84K | +2.50% |
| 2026-04-07 | 45.44 | 46.55 | 45.44 | 46.34 | 114K | +1.33% |
| 2026-04-06 | 46.22 | 46.79 | 45.72 | 45.73 | 79K | -1.61% |
| 2026-04-02 | 45.43 | 46.48 | 44.99 | 46.48 | 113K | +2.22% |
| 2026-04-01 | 45.86 | 46.23 | 45.41 | 45.47 | 48K | -0.42% |
| 2026-03-31 | 45.10 | 45.84 | 44.69 | 45.66 | 148K | +1.85% |
| 2026-03-30 | 44.82 | 45.08 | 44.05 | 44.83 | 97K | +0.47% |
| 2026-03-27 | 44.50 | 44.99 | 43.91 | 44.62 | 194K | -0.18% |
| 2026-03-26 | 43.89 | 45.24 | 43.89 | 44.70 | 198K | +1.43% |
| 2026-03-25 | 43.53 | 44.19 | 43.26 | 44.07 | 108K | +2.30% |
| 2026-03-24 | 42.90 | 43.36 | 42.23 | 43.08 | 54K | -0.23% |
See CSV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CSV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CSV vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonCSV — Frequently Asked Questions
Quick answers to the most common questions about buying CSV stock.
How has CSV stock performed recently?
CSV returned +19.3% over the past year, beating its 5-year annualized CAGR of +4.2%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +19.3% places the stock closer to 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 2011-2026, downloadable in CSV format.