Carriage Services, Inc. ( CSV) - Price History
Monthly price history for CSV (Carriage Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $37.53 | $37.53 |
| May 2026 | $41.19 | $41.19 |
| April 2026 | $48.99 | $49.10 |
| March 2026 | $45.56 | $45.66 |
| February 2026 | $45.96 | $46.07 |
| January 2026 | $42.70 | $42.91 |
| December 2025 | $42.09 | $42.30 |
| November 2025 | $43.09 | $43.30 |
| October 2025 | $44.37 | $44.70 |
| September 2025 | $44.21 | $44.54 |
| August 2025 | $43.46 | $43.78 |
| July 2025 | $44.48 | $44.92 |
| June 2025 | $45.29 | $45.74 |
| May 2025 | $43.07 | $43.50 |
| April 2025 | $39.46 | $39.96 |
| March 2025 | $38.26 | $38.75 |
| February 2025 | $39.60 | $40.11 |
| January 2025 | $40.32 | $40.95 |
| December 2024 | $39.24 | $39.85 |
| November 2024 | $39.93 | $40.55 |
| October 2024 | $36.70 | $37.39 |
| September 2024 | $32.23 | $32.83 |
| August 2024 | $32.54 | $33.15 |
| July 2024 | $31.36 | $32.06 |
| June 2024 | $26.25 | $26.84 |
| May 2024 | $26.30 | $26.89 |
| April 2024 | $24.91 | $25.58 |
| March 2024 | $26.33 | $27.04 |
| February 2024 | $24.17 | $24.82 |
| January 2024 | $23.96 | $24.71 |
| December 2023 | $24.25 | $25.01 |
| November 2023 | $21.90 | $22.59 |
| October 2023 | $20.84 | $21.60 |
| September 2023 | $27.25 | $28.25 |
| August 2023 | $29.73 | $30.82 |
| July 2023 | $31.12 | $32.37 |
| June 2023 | $31.21 | $32.47 |
| May 2023 | $25.15 | $26.16 |
| April 2023 | $27.48 | $28.71 |
| March 2023 | $29.21 | $30.52 |
| February 2023 | $32.47 | $33.92 |
| January 2023 | $30.93 | $32.42 |
| December 2022 | $26.27 | $27.54 |
| November 2022 | $23.99 | $25.15 |
| October 2022 | $23.17 | $24.41 |
| September 2022 | $30.53 | $32.16 |
| August 2022 | $33.62 | $35.41 |
| July 2022 | $34.33 | $36.28 |
| June 2022 | $37.52 | $39.65 |
| May 2022 | $38.20 | $40.37 |
| April 2022 | $40.47 | $42.89 |
| March 2022 | $50.32 | $53.33 |
| February 2022 | $46.44 | $49.21 |
| January 2022 | $47.38 | $50.32 |
| December 2021 | $60.67 | $64.44 |
| November 2021 | $48.71 | $51.74 |
| October 2021 | $48.33 | $51.45 |
| September 2021 | $41.88 | $44.59 |
| August 2021 | $43.42 | $46.23 |
| July 2021 | $34.83 | $37.18 |
| June 2021 | $34.63 | $36.97 |
| May 2021 | $35.93 | $38.36 |
| April 2021 | $34.74 | $37.18 |
| March 2021 | $32.88 | $35.19 |
| February 2021 | $30.80 | $32.96 |
| January 2021 | $30.86 | $33.12 |
| December 2020 | $29.18 | $31.32 |
| November 2020 | $25.35 | $27.21 |
| October 2020 | $23.96 | $25.81 |
| September 2020 | $20.71 | $22.31 |
| August 2020 | $20.55 | $22.14 |
| July 2020 | $20.44 | $22.11 |
| June 2020 | $16.76 | $18.12 |
| May 2020 | $17.31 | $18.72 |
| April 2020 | $13.82 | $15.02 |
| March 2020 | $14.86 | $16.15 |
| February 2020 | $19.46 | $21.15 |
| January 2020 | $21.71 | $23.67 |
| December 2019 | $23.48 | $25.60 |
| November 2019 | $22.06 | $24.05 |
| October 2019 | $23.56 | $25.76 |
| September 2019 | $18.70 | $20.44 |
| August 2019 | $19.45 | $21.27 |
| July 2019 | $17.43 | $19.12 |
| June 2019 | $17.33 | $19.01 |
| May 2019 | $16.61 | $18.22 |
| April 2019 | $15.94 | $17.55 |
| March 2019 | $17.48 | $19.25 |
| February 2019 | $19.08 | $21.01 |
| January 2019 | $17.59 | $19.45 |
| December 2018 | $14.02 | $15.50 |
| November 2018 | $15.41 | $17.04 |
| October 2018 | $17.16 | $19.06 |
| September 2018 | $19.41 | $21.55 |
| August 2018 | $20.50 | $22.77 |
| July 2018 | $22.43 | $24.99 |
| June 2018 | $22.04 | $24.55 |
| May 2018 | $22.58 | $25.15 |
| April 2018 | $23.30 | $26.03 |
| March 2018 | $24.76 | $27.66 |
| February 2018 | $24.36 | $27.22 |
| January 2018 | $23.76 | $26.63 |
| December 2017 | $22.94 | $25.71 |
| November 2017 | $22.86 | $25.62 |
| October 2017 | $23.04 | $25.90 |
| September 2017 | $22.78 | $25.60 |
| August 2017 | $21.79 | $24.49 |
| July 2017 | $21.66 | $24.39 |
| June 2017 | $23.94 | $26.96 |
| May 2017 | $23.34 | $26.29 |
| April 2017 | $24.24 | $27.35 |
| March 2017 | $24.04 | $27.12 |
| February 2017 | $22.84 | $25.77 |
| January 2017 | $22.96 | $25.95 |
| December 2016 | $25.34 | $28.64 |
| November 2016 | $24.01 | $27.14 |
| October 2016 | $20.87 | $23.64 |
| September 2016 | $20.88 | $23.65 |
| August 2016 | $20.69 | $23.44 |
| July 2016 | $21.42 | $24.31 |
| June 2016 | $20.86 | $23.68 |
| May 2016 | $20.74 | $23.54 |
| April 2016 | $21.50 | $24.43 |
| March 2016 | $19.02 | $21.61 |
| February 2016 | $18.14 | $20.61 |
| January 2016 | $19.50 | $22.19 |
| December 2015 | $21.18 | $24.10 |
| November 2015 | $21.70 | $24.69 |
| October 2015 | $18.88 | $21.51 |
| September 2015 | $18.96 | $21.59 |
| August 2015 | $20.15 | $22.95 |
| July 2015 | $21.08 | $24.03 |
| June 2015 | $20.94 | $23.88 |
| May 2015 | $21.82 | $24.88 |
| April 2015 | $20.71 | $23.64 |
| March 2015 | $20.91 | $23.87 |
| February 2015 | $20.14 | $22.99 |
| January 2015 | $19.08 | $21.80 |
| December 2014 | $18.33 | $20.95 |
| November 2014 | $16.81 | $19.21 |
| October 2014 | $17.44 | $19.96 |
| September 2014 | $15.15 | $17.33 |
| August 2014 | $16.29 | $18.64 |
| July 2014 | $14.08 | $16.13 |
| June 2014 | $14.95 | $17.13 |
| May 2014 | $16.03 | $18.37 |
| April 2014 | $14.02 | $16.09 |
| March 2014 | $15.90 | $18.24 |
| February 2014 | $17.80 | $20.43 |
| January 2014 | $18.62 | $21.40 |
| December 2013 | $17 | $19.53 |
| November 2013 | $16.34 | $18.77 |
| October 2013 | $17.46 | $20.09 |
| September 2013 | $16.86 | $19.40 |
| August 2013 | $15.32 | $17.62 |
| July 2013 | $16.28 | $18.76 |
| June 2013 | $14.71 | $16.95 |
| May 2013 | $16.43 | $18.93 |
| April 2013 | $15.16 | $17.49 |
| March 2013 | $18.42 | $21.25 |
| February 2013 | $15.78 | $18.20 |
| January 2013 | $12.10 | $13.98 |
| December 2012 | $10.27 | $11.87 |
| November 2012 | $9.61 | $11.11 |
| October 2012 | $9.18 | $10.63 |
| September 2012 | $8.35 | $9.67 |
| August 2012 | $7.80 | $9.04 |
| July 2012 | $6.96 | $8.08 |
| June 2012 | $7.16 | $8.32 |
| May 2012 | $6.30 | $7.32 |
| April 2012 | $6.44 | $7.50 |
| March 2012 | $6.48 | $7.55 |
| February 2012 | $5.14 | $5.99 |
| January 2012 | $4.90 | $5.73 |
| December 2011 | $4.78 | $5.60 |
| November 2011 | $4.98 | $5.83 |
| October 2011 | $5.07 | $5.96 |
| September 2011 | $5.04 | $5.92 |
| August 2011 | $4.89 | $5.75 |
| July 2011 | $4.84 | $5.71 |
| June 2011 | $4.79 | $5.66 |
| May 2011 | $5.02 | $5.93 |
| April 2011 | $5.40 | $6.40 |
| March 2011 | $4.65 | $5.51 |
| February 2011 | $4.81 | $5.70 |
| January 2011 | $4.30 | $5.10 |
| December 2010 | $4.09 | $4.85 |
| November 2010 | $3.96 | $4.70 |
| October 2010 | $4.43 | $5.25 |
| September 2010 | $4.22 | $5.01 |
| August 2010 | $3.80 | $4.50 |
| July 2010 | $3.93 | $4.66 |
| June 2010 | $3.93 | $4.66 |
| May 2010 | $3.94 | $4.67 |
| April 2010 | $4.19 | $4.97 |
| March 2010 | $3.88 | $4.60 |
| February 2010 | $3.41 | $4.04 |
| January 2010 | $3.25 | $3.85 |
| December 2009 | $3.31 | $3.93 |
| November 2009 | $3.36 | $3.99 |
| October 2009 | $3.20 | $3.80 |
| September 2009 | $3.29 | $3.90 |
| August 2009 | $3.45 | $4.09 |
| July 2009 | $3.08 | $3.65 |
| June 2009 | $3.01 | $3.57 |
| May 2009 | $3.06 | $3.63 |
| April 2009 | $2.22 | $2.63 |
| March 2009 | $1.29 | $1.53 |
| February 2009 | $2.02 | $2.40 |
| January 2009 | $1.86 | $2.21 |
| December 2008 | $1.70 | $2.01 |
| November 2008 | $1.98 | $2.35 |
| October 2008 | $2.01 | $2.38 |
| September 2008 | $2.95 | $3.50 |
| August 2008 | $3.67 | $4.35 |
| July 2008 | $5.23 | $6.20 |
| June 2008 | $5.57 | $6.60 |
| May 2008 | $6.09 | $7.22 |
| April 2008 | $7 | $8.30 |
| March 2008 | $6.54 | $7.75 |
| February 2008 | $6.66 | $7.90 |
| January 2008 | $6.81 | $8.08 |
| December 2007 | $7.42 | $8.80 |
| November 2007 | $9 | $10.67 |
| October 2007 | $8.07 | $9.57 |
| September 2007 | $6.84 | $8.11 |
| August 2007 | $7.17 | $8.50 |
| July 2007 | $7.48 | $8.87 |
| June 2007 | $6.97 | $8.26 |
| May 2007 | $6.44 | $7.63 |
| April 2007 | $6.89 | $8.17 |
| March 2007 | $6.82 | $8.09 |
| February 2007 | $5.91 | $7.01 |
| January 2007 | $4.55 | $5.40 |
| December 2006 | $4.29 | $5.09 |
| November 2006 | $4.34 | $5.14 |
| October 2006 | $3.99 | $4.73 |
| September 2006 | $3.93 | $4.66 |
| August 2006 | $3.85 | $4.56 |
| July 2006 | $3.54 | $4.20 |
| June 2006 | $3.87 | $4.59 |
| May 2006 | $4.01 | $4.75 |
| April 2006 | $3.96 | $4.69 |
| March 2006 | $4.05 | $4.80 |
| February 2006 | $4.18 | $4.96 |
| January 2006 | $4.22 | $5 |
| December 2005 | $4.22 | $5 |
| November 2005 | $4.38 | $5.19 |
| October 2005 | $5.09 | $6.04 |
| September 2005 | $5.35 | $6.34 |
| August 2005 | $5.27 | $6.25 |
| July 2005 | $5.33 | $6.32 |
| June 2005 | $5.10 | $6.05 |
| May 2005 | $4.96 | $5.88 |
| April 2005 | $5.06 | $6 |
| March 2005 | $4.70 | $5.57 |
| February 2005 | $4.22 | $5 |
| January 2005 | $4.19 | $4.97 |
| December 2004 | $4.17 | $4.94 |
| November 2004 | $4.24 | $5.03 |
| October 2004 | $3.97 | $4.71 |
| September 2004 | $3.99 | $4.73 |
| August 2004 | $3.84 | $4.55 |
| July 2004 | $3.94 | $4.67 |
| June 2004 | $4.25 | $5.04 |
| May 2004 | $4.34 | $5.15 |
| April 2004 | $4.18 | $4.95 |
| March 2004 | $4.19 | $4.97 |
| February 2004 | $4.18 | $4.95 |
| January 2004 | $3.96 | $4.70 |
| December 2003 | $3.12 | $3.70 |
| November 2003 | $2.78 | $3.29 |
| October 2003 | $2.76 | $3.27 |
| September 2003 | $2.85 | $3.38 |
| August 2003 | $2.69 | $3.19 |
| July 2003 | $2.64 | $3.13 |
| June 2003 | $2.98 | $3.54 |
| May 2003 | $3.01 | $3.57 |
| April 2003 | $3.12 | $3.70 |
| March 2003 | $2.99 | $3.55 |
| February 2003 | $3.32 | $3.94 |
| January 2003 | $3.58 | $4.25 |
| December 2002 | $3.36 | $3.98 |
| November 2002 | $3.75 | $4.45 |
| October 2002 | $2.82 | $3.35 |
| September 2002 | $2.56 | $3.04 |
| August 2002 | $2.61 | $3.10 |
| July 2002 | $2.61 | $3.10 |
| June 2002 | $3.63 | $4.30 |
| May 2002 | $3.65 | $4.33 |
| April 2002 | $3.76 | $4.46 |
| March 2002 | $4.26 | $5.05 |
| February 2002 | $4.09 | $4.85 |
| January 2002 | $4.18 | $4.95 |
| December 2001 | $4.44 | $5.27 |
| November 2001 | $4.03 | $4.78 |
| October 2001 | $5.05 | $5.99 |
| September 2001 | $5.57 | $6.60 |
| August 2001 | $6.62 | $7.85 |
| July 2001 | $6.06 | $7.18 |
| June 2001 | $4.80 | $5.69 |
| May 2001 | $4.63 | $5.49 |
| April 2001 | $2.53 | $3 |
| March 2001 | $2.53 | $3 |
| February 2001 | $2.19 | $2.60 |
| January 2001 | $1.81 | $2.15 |
| December 2000 | $1.32 | $1.56 |
| November 2000 | $1.26 | $1.50 |
| October 2000 | $1.69 | $2 |
| September 2000 | $1.95 | $2.31 |
| August 2000 | $2.42 | $2.88 |
| July 2000 | $1.79 | $2.12 |
| June 2000 | $2.74 | $3.25 |
| May 2000 | $2.42 | $2.88 |
| April 2000 | $3.43 | $4.06 |
| March 2000 | $3.43 | $4.06 |
| February 2000 | $3.64 | $4.31 |
| January 2000 | $5.01 | $5.94 |
| December 1999 | $5.01 | $5.94 |
| November 1999 | $4.32 | $5.12 |
| October 1999 | $5.74 | $6.81 |
| September 1999 | $7.12 | $8.44 |
| August 1999 | $9.44 | $11.19 |
| July 1999 | $13.92 | $16.50 |
| June 1999 | $15.76 | $18.69 |
| May 1999 | $14.39 | $17.06 |
| April 1999 | $16.18 | $19.19 |
| March 1999 | $12.76 | $15.12 |
| February 1999 | $15.44 | $18.31 |
| January 1999 | $18.45 | $21.88 |
| December 1998 | $23.98 | $28.44 |
| November 1998 | $21.40 | $25.38 |
| October 1998 | $19.71 | $23.38 |
| September 1998 | $20.82 | $24.69 |
| August 1998 | $16.55 | $19.62 |
| July 1998 | $18.66 | $22.12 |
| June 1998 | $21.19 | $25.12 |
| May 1998 | $18.13 | $21.50 |
| April 1998 | $20.56 | $24.38 |
| March 1998 | $20.24 | $24 |
| February 1998 | $16.76 | $19.88 |
| January 1998 | $14.34 | $17 |
| December 1997 | $16.02 | $19 |
| November 1997 | $16.44 | $19.50 |
| October 1997 | $14.13 | $16.75 |
| September 1997 | $14.76 | $17.50 |
| August 1997 | $18.13 | $21.50 |
| July 1997 | $18.24 | $21.62 |
| June 1997 | $18.34 | $21.75 |
| May 1997 | $15.08 | $17.88 |
| April 1997 | $14.34 | $17 |
| March 1997 | $16.13 | $19.12 |
| February 1997 | $17.71 | $21 |
| January 1997 | $20.03 | $23.75 |
| December 1996 | $18.87 | $22.38 |
| November 1996 | $16.23 | $19.25 |
| October 1996 | $19.08 | $22.62 |
| September 1996 | $16.23 | $19.25 |
| August 1996 | $15.39 | $18.25 |
CSV
Price: $37.53
52 week price:
Dividend Yield: 1.15%
5-year range yield:
Forward Dividend Yield: 1.20%
Payout Ratio: 23.81%
Payout Ratio Range:
Dividend Per Share: 0.45 USD
Earnings Per Share: 2.75 USD
P/E Ratio: 16.27
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Personal Services
Country: United States
Volume: 106400
Ebitda: 16.5 millionMarket Capitalization: 622.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 0.95%
DGR5: 8.99%
DGR10: 19.15%