CSV: Carriage Services Inc.

As of Friday, April 26th, 2024

$ 24.92

+0.21 +0.85%

Open: 24.70
High: 25.06
Low: 24.63
Volume: 114,937
Previous Close on Thursday, April 25th, 2024

$ 24.71

-0.71 -2.79%

Open: 24.90
High: 24.94
Low: 24.55
Volume: 59,965

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 24.70 25.06 24.63 24.92 114,937 +0.21 +0.85
2024-04-25 24.90 24.94 24.55 24.71 59,965 -0.71 -2.79
2024-04-24 25.06 25.62 24.90 25.42 100,129 +0.24 +0.95
2024-04-23 24.75 25.49 24.75 25.18 87,583 +0.25 +1.00
2024-04-22 24.28 25.04 24.07 24.93 117,960 +0.93 +3.88
2024-04-19 23.49 24.29 23.49 24.00 89,946 +0.43 +1.82
2024-04-18 23.35 23.69 23.20 23.57 87,293 +0.25 +1.07
2024-04-17 23.85 23.99 23.31 23.32 65,290 -0.42 -1.77
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 25.62
On 2024-04-24		 24.07
On 2024-04-22		 0.92 3.83 25.62
On 2024-04-24		 24.55
On 2024-04-25		 -4.20 25.03
10D 25.62
On 2024-04-24		 23.20
On 2024-04-18		 0.68 2.81 24.90
On 2024-04-15		 23.20
On 2024-04-18		 -6.83 24.39
20D 27.04
On 2024-04-01		 23.20
On 2024-04-18		 -2.12 -7.84 27.04
On 2024-04-01		 23.20
On 2024-04-18		 -14.20 24.78
WTD 25.62
On 2024-04-24		 24.07
On 2024-04-22		 0.92 3.83 25.62
On 2024-04-24		 24.55
On 2024-04-25		 -4.20 25.03
MTD 27.04
On 2024-04-01		 23.20
On 2024-04-18		 -2.12 -7.84 27.04
On 2024-04-01		 23.20
On 2024-04-18		 -14.20 24.78
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

24.92 +0.21 +0.85 114,937