CSV: Carriage Services Inc.

As of Monday, March 18th, 2024

$ 25.45

-0.13 -0.51%

Open: 25.52
High: 25.57
Low: 25.15
Volume: 67,657
Previous Close on Friday, March 15th, 2024

$ 25.58

+0.21 +0.83%

Open: 25.13
High: 25.83
Low: 25.13
Volume: 185,463
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 25.52 25.57 25.15 25.45 67,657 -0.13 -0.51
2024-03-15 25.13 25.83 25.13 25.58 185,463 +0.21 +0.83
2024-03-14 25.90 26.19 24.86 25.37 89,607 -0.77 -2.95
2024-03-13 26.06 26.50 25.87 26.14 101,462 -0.21 -0.80
2024-03-12 26.56 26.56 26.01 26.35 93,037 +0.37 +1.42
2024-03-11 25.67 26.11 25.58 25.98 56,127 +0.08 +0.31
2024-03-08 25.80 26.35 25.58 25.90 67,913 +0.24 +0.94
2024-03-07 25.41 25.70 25.12 25.66 104,546 +0.37 +1.46

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 26.56
On 2024-03-12
24.86
On 2024-03-14
-0.53 -2.04 26.56
On 2024-03-12
24.86
On 2024-03-14
-6.40 25.78
10D 26.56
On 2024-03-12
24.29
On 2024-03-05
0.64 2.58 26.56
On 2024-03-12
24.86
On 2024-03-14
-6.40 25.62
20D 27.47
On 2024-02-22
24.10
On 2024-03-01
-0.21 -0.82 27.47
On 2024-02-22
24.10
On 2024-03-01
-12.27 25.37
WTD 25.57
On 2024-03-18
25.15
On 2024-03-18
-0.13 -0.51 -- -- -- 25.45
MTD 26.56
On 2024-03-12
24.10
On 2024-03-01
0.63 2.54 26.56
On 2024-03-12
24.86
On 2024-03-14
-6.40 25.45
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

25.45 -0.13 -0.51 67,657