CSV: Carriage Services Inc.

As of Wednesday, November 26th, 2025

$ 42.94

+0.29 +0.68%

Open: 42.33
High: 43.05
Low: 42.33
Volume: 62,026
Previous Close on Tuesday, November 25th, 2025

$ 42.65

+0.73 +1.74%

Open: 42.30
High: 42.84
Low: 41.58
Volume: 65,502

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-26 42.33 43.05 42.33 42.94 62,026 +0.29 +0.68
2025-11-25 42.30 42.84 41.58 42.65 65,502 +0.73 +1.74
2025-11-24 42.11 42.18 41.30 41.92 84,615 -0.40 -0.95
2025-11-21 41.39 42.41 41.19 42.32 73,249 +1.14 +2.77
2025-11-20 41.24 41.72 41.03 41.18 55,516 +0.09 +0.22
2025-11-19 40.74 41.64 39.88 41.09 85,246 +0.25 +0.61
2025-11-18 40.69 41.29 40.00 40.84 0 +0.11 +0.27
2025-11-17 41.32 41.60 40.73 40.73 76,019 -0.56 -1.36
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 43.05
On 2025-11-26		 41.03
On 2025-11-20		 1.85 4.50 42.41
On 2025-11-21		 41.30
On 2025-11-24		 -2.62 42.20
10D 43.05
On 2025-11-26		 39.88
On 2025-11-19		 1.46 3.52 41.88
On 2025-11-13		 39.88
On 2025-11-19		 -4.78 41.65
20D 45.49
On 2025-10-30		 39.88
On 2025-11-06		 -1.23 -2.78 45.49
On 2025-10-30		 39.88
On 2025-11-06		 -12.33 42.22
WTD 43.05
On 2025-11-26		 41.30
On 2025-11-24		 0.62 1.47 42.18
On 2025-11-24		 42.18
On 2025-11-24		 0.00 42.50
MTD 44.64
On 2025-11-03		 39.88
On 2025-11-06		 -1.76 -3.94 44.64
On 2025-11-03		 39.88
On 2025-11-06		 -10.66 41.92
As of Wednesday, November 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.62 +3.18 +1.08 3,980,670
KO

The Coca-Cola Company

72.88 +0.27 +0.37 11,576,210
PFE

Pfizer Inc.

25.71 -0.01 -0.04 32,773,808
VZ

Verizon Communications Inc.

40.88 +0.29 +0.71 14,992,732
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,427.12 +314.67 +0.67 453,130,294
DJTA

Dow Jones Transportation Average

16,531.12 +129.97 +0.79 130,227,206
SPX

S&P 500 Index

6,812.61 +46.73 +0.69
OEX

S&P 100 Index

3,421.44 +21.94 +0.65
NDX

NASDAQ 100 Index

25,236.94 +218.58 +0.87
NYA

NYSE Composite Index

21,713.13 +161.39 +0.75
XAX

NYSE AMEX Composite Index

7,404.06 +103.07 +1.41
RUI

RUSSELL 1000 Index

3,716.18 +25.30 +0.69
RUT

Russell 2000 Index

2,486.12 +20.14 +0.82
RUA

Russell 3000 Index

3,866.49 +26.54 +0.69
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.87 -0.28 -1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.44 -0.56 -2.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.00 -0.76 -3.66
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,797.63 +78.16 +0.67
 
Recent
Ticker Last Chg %Chg Volume
PATH

UiPath Inc.

13.59 -0.02 -0.15 9,759,564
ACB

Aurora Cannabis Inc.

4.59 +0.11 +2.46 930,135
T

AT&T Inc.

25.82 -0.04 -0.15 27,581,323
AIHS

Senmiao Technology Limited

1.38 +0.22 +18.97 141,634
CSV

Carriage Services Inc.

42.94 +0.29 +0.68 62,026