CSV: Carriage Services Inc.
$ 45.59 |
|
+0.43 +0.95% |
|
| Open: | 45.40 |
| High: | 46.39 |
| Low: | 45.40 |
| Volume: | 77,570 |
$ 45.16
+0.03 +0.07%
| Open: | 45.23 |
| High: | 45.61 |
| Low: | 44.85 |
| Volume: | 66,615 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 45.40 | 46.39 | 45.40 | 45.59 | 77,570 | +0.43 | +0.95 |
| 2025-08-21 | 45.23 | 45.61 | 44.85 | 45.16 | 66,615 | +0.03 | +0.07 |
| 2025-08-20 | 45.96 | 46.24 | 45.09 | 45.13 | 67,058 | -0.68 | -1.48 |
| 2025-08-19 | 45.62 | 46.30 | 45.57 | 45.81 | 65,077 | +0.38 | +0.84 |
| 2025-08-18 | 45.89 | 46.14 | 45.34 | 45.43 | 84,814 | -0.46 | -1.00 |
| 2025-08-15 | 46.66 | 46.68 | 45.76 | 45.89 | 134,989 | -0.61 | -1.31 |
| 2025-08-14 | 47.58 | 47.67 | 45.90 | 46.50 | 284,425 | -1.44 | -3.00 |
| 2025-08-13 | 48.16 | 48.55 | 47.72 | 47.94 | 215,904 | -0.35 | -0.72 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 46.39 On 2025-08-22 |
44.85 On 2025-08-21 |
-0.30 | -0.65 | 46.30 On 2025-08-19 |
44.85 On 2025-08-21 |
-3.13 | 45.42 |
| 10D | 48.96 On 2025-08-11 |
44.85 On 2025-08-21 |
-2.57 | -5.34 | 48.96 On 2025-08-11 |
44.85 On 2025-08-21 |
-8.39 | 46.32 |
| 20D | 49.41 On 2025-08-08 |
44.31 On 2025-07-31 |
0.41 | 0.91 | 49.41 On 2025-08-08 |
44.85 On 2025-08-21 |
-9.23 | 46.09 |
| WTD | 46.39 On 2025-08-22 |
44.85 On 2025-08-21 |
-0.30 | -0.65 | 46.30 On 2025-08-19 |
44.85 On 2025-08-21 |
-3.13 | 45.42 |
| MTD | 49.41 On 2025-08-08 |
44.37 On 2025-08-01 |
0.67 | 1.49 | 49.41 On 2025-08-08 |
44.85 On 2025-08-21 |
-9.23 | 46.36 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,470,436 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,447,893 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |