Carriage Services, Inc.
CSVNYSEConsumer Cyclical● Active
$37.82
+$0.29(+0.77%)
Market Cap$600290386
P/E Ratio—
52W High$52.1
52W Low$37.165
Carriage Services, Inc.（CSV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
csv · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$66.33
Dec 30, 2021
-43.0% from here
5-Year Low5Y
$18.06
Nov 9, 2023
+109.4% from low
IPO Priceadj.
$16.50
Aug 9, 1996
+129.2% since IPO
1 Year Ago
$45.15
Jun 9, 2025
-16.2% in 1Y
5 Years Ago
$38.72
Jun 8, 2021
-2.3% in 5Y
10 Years Ago
$23.40
Jun 8, 2016
+61.6% in 10Y
Historical Price Data · CSV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $37.48 | $38.50 | $37.17 | $37.52 | $37.52 | 75K | +0.11% |
| Jun 5, 2026 | $37.76 | $38.40 | $37.26 | $37.53 | $37.53 | 115K | -0.61% |
| Jun 4, 2026 | $38.21 | $38.32 | $37.11 | $37.55 | $37.55 | 104K | -1.73% |
| Jun 3, 2026 | $39.10 | $39.16 | $37.24 | $37.32 | $37.32 | 297K | -4.55% |
| Jun 2, 2026 | $40.07 | $40.95 | $39.06 | $39.24 | $39.24 | 105K | -2.07% |
| Jun 1, 2026 | $41.07 | $41.79 | $40.42 | $40.51 | $40.51 | 105K | -1.36% |
| May 29, 2026 | $42.40 | $42.50 | $41.17 | $41.19 | $41.19 | 88K | -2.85% |
| May 28, 2026 | $43.45 | $44.15 | $42.27 | $42.49 | $42.49 | 183K | -2.21% |
| May 27, 2026 | $44.41 | $45.34 | $43.16 | $43.28 | $43.28 | 123K | -2.54% |
| May 26, 2026 | $43.37 | $44.57 | $43.28 | $44.20 | $44.20 | 95K | +1.91% |
| May 22, 2026 | $44.19 | $44.76 | $43.24 | $43.73 | $43.73 | 95K | -1.04% |
| May 21, 2026 | $44.36 | $44.53 | $43.29 | $43.89 | $43.89 | 69K | -1.06% |
| May 20, 2026 | $43.82 | $44.94 | $43.62 | $44.57 | $44.57 | 64K | +1.71% |
| May 19, 2026 | $43.35 | $44.24 | $43.10 | $44.07 | $44.07 | 63K | +1.66% |
| May 18, 2026 | $43.34 | $44.18 | $43.34 | $43.86 | $43.86 | 97K | +1.20% |
| May 15, 2026 | $43.92 | $44.51 | $42.78 | $43.22 | $43.22 | 134K | -1.59% |
| May 14, 2026 | $43.12 | $44.06 | $42.93 | $43.72 | $43.72 | 61K | +1.39% |
| May 13, 2026 | $43.03 | $43.75 | $42.58 | $43.11 | $43.11 | 77K | +0.19% |
| May 12, 2026 | $44.89 | $44.89 | $43.31 | $43.37 | $43.37 | 77K | -3.39% |
| May 11, 2026 | $45.48 | $46.36 | $44.70 | $44.75 | $44.75 | 79K | -1.61% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CSV
Jan 1 → Dec 31 · 6 years2026-11.0%$42.17 → $37.52
-11.0%
2025+6.1%$39.85 → $42.30
+6.1%
2024+58.3%$25.17 → $39.85
+58.3%
2023-9.4%$27.60 → $25.01
-9.4%
2022-57.4%$64.64 → $27.54
-57.4%
2021+62.8%$39.58 → $64.44
+62.8%
Best Year2021 · +62.8%
Worst Year2022 · -57.4%
Positive Years3 / 6
Avg Annual Return+8.2%
6Y Total Return-5.2%
6Y CAGR~-0.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.90+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in CSV?
If you invested $1,000 in CSV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,616
Total Return+61.6%
CAGR~+4.9% / yr
Profit+$616
Based on Jun 8, 2016 · $23.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Carriage Services, Inc.（CSV）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $37.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CSV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CSV 历史股价FMP 日线复权 OHLCV