Carriage Services, Inc. - Price History
Monthly price history for CSV (Carriage Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $25.18 | $25.18 |
| March 2024 | $27.04 | $27.04 |
| February 2024 | $24.82 | $24.82 |
| January 2024 | $24.60 | $24.71 |
| December 2023 | $24.90 | $25.01 |
| November 2023 | $22.49 | $22.59 |
| October 2023 | $21.40 | $21.60 |
| September 2023 | $27.99 | $28.25 |
| August 2023 | $30.53 | $30.82 |
| July 2023 | $31.95 | $32.37 |
| June 2023 | $32.05 | $32.47 |
| May 2023 | $25.82 | $26.16 |
| April 2023 | $28.22 | $28.71 |
| March 2023 | $30 | $30.52 |
| February 2023 | $33.34 | $33.92 |
| January 2023 | $31.76 | $32.42 |
| December 2022 | $26.98 | $27.54 |
| November 2022 | $24.64 | $25.15 |
| October 2022 | $23.80 | $24.41 |
| September 2022 | $31.35 | $32.16 |
| August 2022 | $34.52 | $35.41 |
| July 2022 | $35.25 | $36.28 |
| June 2022 | $38.53 | $39.65 |
| May 2022 | $39.23 | $40.37 |
| April 2022 | $41.56 | $42.89 |
| March 2022 | $51.68 | $53.33 |
| February 2022 | $47.69 | $49.21 |
| January 2022 | $48.65 | $50.32 |
| December 2021 | $62.30 | $64.44 |
| November 2021 | $50.02 | $51.74 |
| October 2021 | $49.63 | $51.45 |
| September 2021 | $43.01 | $44.59 |
| August 2021 | $44.59 | $46.23 |
| July 2021 | $35.76 | $37.18 |
| June 2021 | $35.56 | $36.97 |
| May 2021 | $36.90 | $38.36 |
| April 2021 | $35.67 | $37.18 |
| March 2021 | $33.76 | $35.19 |
| February 2021 | $31.62 | $32.96 |
| January 2021 | $31.69 | $33.12 |
| December 2020 | $29.96 | $31.32 |
| November 2020 | $26.03 | $27.21 |
| October 2020 | $24.60 | $25.81 |
| September 2020 | $21.27 | $22.31 |
| August 2020 | $21.10 | $22.14 |
| July 2020 | $21 | $22.11 |
| June 2020 | $17.21 | $18.12 |
| May 2020 | $17.78 | $18.72 |
| April 2020 | $14.19 | $15.02 |
| March 2020 | $15.26 | $16.15 |
| February 2020 | $19.98 | $21.15 |
| January 2020 | $22.30 | $23.67 |
| December 2019 | $24.12 | $25.60 |
| November 2019 | $22.66 | $24.05 |
| October 2019 | $24.19 | $25.76 |
| September 2019 | $19.20 | $20.44 |
| August 2019 | $19.98 | $21.27 |
| July 2019 | $17.90 | $19.12 |
| June 2019 | $17.80 | $19.01 |
| May 2019 | $17.06 | $18.22 |
| April 2019 | $16.36 | $17.55 |
| March 2019 | $17.95 | $19.25 |
| February 2019 | $19.59 | $21.01 |
| January 2019 | $18.07 | $19.45 |
| December 2018 | $14.40 | $15.50 |
| November 2018 | $15.83 | $17.04 |
| October 2018 | $17.62 | $19.06 |
| September 2018 | $19.93 | $21.55 |
| August 2018 | $21.06 | $22.77 |
| July 2018 | $23.04 | $24.99 |
| June 2018 | $22.63 | $24.55 |
| May 2018 | $23.18 | $25.15 |
| April 2018 | $23.92 | $26.03 |
| March 2018 | $25.42 | $27.66 |
| February 2018 | $25.02 | $27.22 |
| January 2018 | $24.40 | $26.63 |
| December 2017 | $23.56 | $25.71 |
| November 2017 | $23.48 | $25.62 |
| October 2017 | $23.66 | $25.90 |
| September 2017 | $23.39 | $25.60 |
| August 2017 | $22.38 | $24.49 |
| July 2017 | $22.24 | $24.39 |
| June 2017 | $24.58 | $26.96 |
| May 2017 | $23.97 | $26.29 |
| April 2017 | $24.89 | $27.35 |
| March 2017 | $24.68 | $27.12 |
| February 2017 | $23.45 | $25.77 |
| January 2017 | $23.57 | $25.95 |
| December 2016 | $26.02 | $28.64 |
| November 2016 | $24.65 | $27.14 |
| October 2016 | $21.43 | $23.64 |
| September 2016 | $21.44 | $23.65 |
| August 2016 | $21.25 | $23.44 |
| July 2016 | $21.99 | $24.31 |
| June 2016 | $21.42 | $23.68 |
| May 2016 | $21.29 | $23.54 |
| April 2016 | $22.08 | $24.43 |
| March 2016 | $19.53 | $21.61 |
| February 2016 | $18.62 | $20.61 |
| January 2016 | $20.03 | $22.19 |
| December 2015 | $21.75 | $24.10 |
| November 2015 | $22.28 | $24.69 |
| October 2015 | $19.39 | $21.51 |
| September 2015 | $19.46 | $21.59 |
| August 2015 | $20.69 | $22.95 |
| July 2015 | $21.64 | $24.03 |
| June 2015 | $21.51 | $23.88 |
| May 2015 | $22.41 | $24.88 |
| April 2015 | $21.27 | $23.64 |
| March 2015 | $21.48 | $23.87 |
| February 2015 | $20.68 | $22.99 |
| January 2015 | $19.59 | $21.80 |
| December 2014 | $18.83 | $20.95 |
| November 2014 | $17.26 | $19.21 |
| October 2014 | $17.91 | $19.96 |
| September 2014 | $15.55 | $17.33 |
| August 2014 | $16.73 | $18.64 |
| July 2014 | $14.46 | $16.13 |
| June 2014 | $15.35 | $17.13 |
| May 2014 | $16.46 | $18.37 |
| April 2014 | $14.40 | $16.09 |
| March 2014 | $16.32 | $18.24 |
| February 2014 | $18.28 | $20.43 |
| January 2014 | $19.13 | $21.40 |
| December 2013 | $17.46 | $19.53 |
| November 2013 | $16.78 | $18.77 |
| October 2013 | $17.93 | $20.09 |
| September 2013 | $17.32 | $19.40 |
| August 2013 | $15.73 | $17.62 |
| July 2013 | $16.72 | $18.76 |
| June 2013 | $15.11 | $16.95 |
| May 2013 | $16.87 | $18.93 |
| April 2013 | $15.57 | $17.49 |
| March 2013 | $18.91 | $21.25 |
| February 2013 | $16.20 | $18.20 |
| January 2013 | $12.42 | $13.98 |
| December 2012 | $10.55 | $11.87 |
| November 2012 | $9.87 | $11.11 |
| October 2012 | $9.42 | $10.63 |
| September 2012 | $8.57 | $9.67 |
| August 2012 | $8.01 | $9.04 |
| July 2012 | $7.14 | $8.08 |
| June 2012 | $7.36 | $8.32 |
| May 2012 | $6.47 | $7.32 |
| April 2012 | $6.61 | $7.50 |
| March 2012 | $6.65 | $7.55 |
| February 2012 | $5.28 | $5.99 |
| January 2012 | $5.03 | $5.73 |
| December 2011 | $4.91 | $5.60 |
| November 2011 | $5.12 | $5.83 |
| October 2011 | $5.21 | $5.96 |
| September 2011 | $5.17 | $5.92 |
| August 2011 | $5.02 | $5.75 |
| July 2011 | $4.96 | $5.70 |
| June 2011 | $4.92 | $5.66 |
| May 2011 | $5.16 | $5.93 |
| April 2011 | $5.54 | $6.40 |
| March 2011 | $4.77 | $5.51 |
| February 2011 | $4.94 | $5.70 |
| January 2011 | $4.42 | $5.10 |
| December 2010 | $4.20 | $4.85 |
| November 2010 | $4.07 | $4.70 |
| October 2010 | $4.55 | $5.25 |
| September 2010 | $4.34 | $5.01 |
| August 2010 | $3.90 | $4.50 |
| July 2010 | $4.04 | $4.66 |
| June 2010 | $4.04 | $4.66 |
| May 2010 | $4.04 | $4.67 |
| April 2010 | $4.30 | $4.97 |
| March 2010 | $3.98 | $4.60 |
| February 2010 | $3.50 | $4.04 |
| January 2010 | $3.33 | $3.85 |
| December 2009 | $3.40 | $3.93 |
| November 2009 | $3.46 | $3.99 |
| October 2009 | $3.29 | $3.80 |
| September 2009 | $3.38 | $3.90 |
| August 2009 | $3.54 | $4.09 |
| July 2009 | $3.16 | $3.65 |
| June 2009 | $3.09 | $3.57 |
| May 2009 | $3.14 | $3.63 |
| April 2009 | $2.28 | $2.63 |
| March 2009 | $1.32 | $1.53 |
| February 2009 | $2.08 | $2.40 |
| January 2009 | $1.91 | $2.21 |
| December 2008 | $1.74 | $2.01 |
| November 2008 | $2.04 | $2.35 |
| October 2008 | $2.06 | $2.38 |
| September 2008 | $3.03 | $3.50 |
| August 2008 | $3.77 | $4.35 |
| July 2008 | $5.37 | $6.20 |
| June 2008 | $5.72 | $6.60 |
| May 2008 | $6.25 | $7.22 |
| April 2008 | $7.19 | $8.30 |
| March 2008 | $6.71 | $7.75 |
| February 2008 | $6.84 | $7.90 |
| January 2008 | $7 | $8.08 |
| December 2007 | $7.62 | $8.80 |
| November 2007 | $9.24 | $10.67 |
| October 2007 | $8.29 | $9.57 |
| September 2007 | $7.02 | $8.11 |
| August 2007 | $7.36 | $8.50 |
| July 2007 | $7.68 | $8.87 |
| June 2007 | $7.15 | $8.26 |
| May 2007 | $6.61 | $7.63 |
| April 2007 | $7.08 | $8.17 |
| March 2007 | $7.01 | $8.09 |
| February 2007 | $6.07 | $7.01 |
| January 2007 | $4.68 | $5.40 |
| December 2006 | $4.41 | $5.09 |
| November 2006 | $4.45 | $5.14 |
| October 2006 | $4.10 | $4.73 |
| September 2006 | $4.04 | $4.66 |
| August 2006 | $3.95 | $4.56 |
| July 2006 | $3.64 | $4.20 |
| June 2006 | $3.98 | $4.59 |
| May 2006 | $4.11 | $4.75 |
| April 2006 | $4.06 | $4.69 |
| March 2006 | $4.16 | $4.80 |
| February 2006 | $4.30 | $4.96 |
| January 2006 | $4.33 | $5 |
| December 2005 | $4.33 | $5 |
| November 2005 | $4.50 | $5.19 |
| October 2005 | $5.23 | $6.04 |
| September 2005 | $5.49 | $6.34 |
| August 2005 | $5.41 | $6.25 |
| July 2005 | $5.47 | $6.32 |
| June 2005 | $5.24 | $6.05 |
| May 2005 | $5.09 | $5.88 |
| April 2005 | $5.20 | $6 |
| March 2005 | $4.82 | $5.57 |
| February 2005 | $4.33 | $5 |
| January 2005 | $4.30 | $4.97 |
| December 2004 | $4.28 | $4.94 |
| November 2004 | $4.36 | $5.03 |
| October 2004 | $4.08 | $4.71 |
| September 2004 | $4.10 | $4.73 |
| August 2004 | $3.94 | $4.55 |
| July 2004 | $4.04 | $4.67 |
| June 2004 | $4.36 | $5.04 |
| May 2004 | $4.46 | $5.15 |
| April 2004 | $4.29 | $4.95 |
| March 2004 | $4.30 | $4.97 |
| February 2004 | $4.29 | $4.95 |
| January 2004 | $4.07 | $4.70 |
| December 2003 | $3.20 | $3.70 |
| November 2003 | $2.85 | $3.29 |
| October 2003 | $2.83 | $3.27 |
| September 2003 | $2.93 | $3.38 |
| August 2003 | $2.76 | $3.19 |
| July 2003 | $2.71 | $3.13 |
| June 2003 | $3.07 | $3.54 |
| May 2003 | $3.09 | $3.57 |
| April 2003 | $3.20 | $3.70 |
| March 2003 | $3.07 | $3.55 |
| February 2003 | $3.41 | $3.94 |
| January 2003 | $3.68 | $4.25 |
| December 2002 | $3.45 | $3.98 |
| November 2002 | $3.85 | $4.45 |
| October 2002 | $2.90 | $3.35 |
| September 2002 | $2.63 | $3.04 |
| August 2002 | $2.68 | $3.10 |
| July 2002 | $2.68 | $3.10 |
| June 2002 | $3.72 | $4.30 |
| May 2002 | $3.75 | $4.33 |
| April 2002 | $3.86 | $4.46 |
| March 2002 | $4.37 | $5.05 |
| February 2002 | $4.20 | $4.85 |
| January 2002 | $4.29 | $4.95 |
| December 2001 | $4.56 | $5.27 |
| November 2001 | $4.14 | $4.78 |
| October 2001 | $5.19 | $5.99 |
| September 2001 | $5.72 | $6.60 |
| August 2001 | $6.80 | $7.85 |
| July 2001 | $6.22 | $7.18 |
| June 2001 | $4.93 | $5.69 |
| May 2001 | $4.75 | $5.49 |
| April 2001 | $2.60 | $3 |
| March 2001 | $2.60 | $3 |
| February 2001 | $2.25 | $2.60 |
| January 2001 | $1.86 | $2.15 |
| December 2000 | $1.35 | $1.56 |
| November 2000 | $1.30 | $1.50 |
| October 2000 | $1.73 | $2 |
| September 2000 | $2 | $2.31 |
| August 2000 | $2.49 | $2.88 |
| July 2000 | $1.84 | $2.12 |
| June 2000 | $2.92 | $3.38 |
| May 2000 | $2.49 | $2.88 |
| April 2000 | $3.52 | $4.06 |
| March 2000 | $3.52 | $4.06 |
| February 2000 | $3.74 | $4.31 |
| January 2000 | $5.14 | $5.94 |
| December 1999 | $5.14 | $5.94 |
| November 1999 | $4.44 | $5.12 |
| October 1999 | $5.90 | $6.81 |
| September 1999 | $7.31 | $8.44 |
| August 1999 | $9.69 | $11.19 |
| July 1999 | $14.29 | $16.50 |
| June 1999 | $16.18 | $18.69 |
| May 1999 | $14.78 | $17.06 |
| April 1999 | $16.62 | $19.19 |
| March 1999 | $13.10 | $15.12 |
| February 1999 | $15.86 | $18.31 |
| January 1999 | $18.94 | $21.88 |
| December 1998 | $24.63 | $28.44 |
| November 1998 | $21.98 | $25.38 |
| October 1998 | $20.24 | $23.38 |
| September 1998 | $21.38 | $24.69 |
| August 1998 | $17 | $19.62 |
| July 1998 | $19.16 | $22.12 |
| June 1998 | $21.76 | $25.12 |
| May 1998 | $18.62 | $21.50 |
| April 1998 | $21.11 | $24.38 |
| March 1998 | $20.78 | $24 |
| February 1998 | $17.21 | $19.88 |
| January 1998 | $14.72 | $17 |
| December 1997 | $16.45 | $19 |
| November 1997 | $16.89 | $19.50 |
| October 1997 | $14.51 | $16.75 |
| September 1997 | $15.16 | $17.50 |
| August 1997 | $18.62 | $21.50 |
| July 1997 | $18.73 | $21.62 |
| June 1997 | $18.84 | $21.75 |
| May 1997 | $15.48 | $17.88 |
| April 1997 | $14.72 | $17 |
| March 1997 | $16.56 | $19.12 |
| February 1997 | $18.19 | $21 |
| January 1997 | $20.57 | $23.75 |
| December 1996 | $19.38 | $22.38 |
| November 1996 | $16.67 | $19.25 |
| October 1996 | $19.59 | $22.62 |
| September 1996 | $16.67 | $19.25 |
| August 1996 | $15.80 | $18.25 |
CSV
Price: $25.18
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.81%
Payout Ratio: 23.32%
Payout Ratio Range:
Dividend Per Share: 0.45 USD
Earnings Per Share: 2.14 USD
P/E Ratio: 12.62
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Personal Services
Volume: 106400
Ebitda: 16.5 millionMarket Capitalization: 369.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 14.65%
DGR5: 12.79%
DGR10: 18.18%