CSV: Carriage Services Inc.

As of Tuesday, March 11th, 2025

$ 38.02

-0.98 -2.51%

Open: 38.92
High: 39.09
Low: 37.72
Volume: 130,888
Previous Close on Monday, March 10th, 2025

$ 39.00

+0.41 +1.06%

Open: 38.34
High: 39.41
Low: 38.34
Volume: 192,109

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 38.92 39.09 37.72 38.02 130,888 -0.98 -2.51
2025-03-10 38.34 39.41 38.34 39.00 192,109 +0.41 +1.06
2025-03-07 38.35 38.99 37.83 38.59 107,193 +0.07 +0.18
2025-03-06 38.25 38.67 37.92 38.52 109,501 +0.04 +0.10
2025-03-05 38.78 39.25 38.08 38.48 97,527 -0.30 -0.77
2025-03-04 39.21 39.30 38.14 38.78 193,762 -0.95 -2.39
2025-03-03 40.10 40.63 39.62 39.73 233,601 -0.38 -0.95
2025-02-28 39.92 40.29 39.37 40.11 126,316 +0.43 +1.08
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 39.41
On 2025-03-10		 37.72
On 2025-03-11		 -0.76 -1.96 39.41
On 2025-03-10		 37.72
On 2025-03-11		 -4.30 38.52
10D 41.22
On 2025-02-26		 37.67
On 2025-02-27		 -2.89 -7.06 41.22
On 2025-02-26		 37.67
On 2025-02-27		 -8.60 39.21
20D 42.75
On 2025-02-13		 37.67
On 2025-02-27		 -2.84 -6.95 42.75
On 2025-02-13		 37.67
On 2025-02-27		 -11.88 40.16
WTD 39.41
On 2025-03-10		 37.72
On 2025-03-11		 -0.57 -1.48 39.41
On 2025-03-10		 37.72
On 2025-03-11		 -4.30 38.51
MTD 40.63
On 2025-03-03		 37.72
On 2025-03-11		 -2.09 -5.21 40.63
On 2025-03-03		 37.72
On 2025-03-11		 -7.17 38.73
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

38.02 -0.98 -2.51 130,888