CSV: Carriage Services Inc.

As of Friday, May 30th, 2025

$ 43.42

-- 0 0%

Open: 43.42
High: 43.42
Low: 43.42
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 43.42

+0.09 +0.21%

Open: 43.40
High: 43.62
Low: 43.02
Volume: 70,624

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 43.40 43.62 43.02 43.42 70,624 +0.09 +0.21
2025-05-28 43.44 43.71 43.23 43.33 53,238 -0.22 -0.51
2025-05-27 42.40 43.59 42.27 43.55 84,137 +1.36 +3.22
2025-05-23 41.94 42.24 41.60 42.19 60,671 +0.02 +0.05
2025-05-22 42.74 42.98 42.07 42.17 51,693 -0.82 -1.91
2025-05-21 43.00 43.60 42.58 42.99 74,034 -0.48 -1.10
2025-05-20 43.52 43.64 43.26 43.47 138,026 -0.23 -0.53
2025-05-19 43.67 43.89 43.32 43.70 74,658 -0.15 -0.34
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 43.71
On 2025-05-28		 41.60
On 2025-05-23		 0.43 1.00 42.98
On 2025-05-22		 41.60
On 2025-05-23		 -3.22 42.93
10D 44.35
On 2025-05-16		 41.28
On 2025-05-15		 1.84 4.43 44.35
On 2025-05-16		 41.60
On 2025-05-23		 -6.20 43.21
20D 44.35
On 2025-05-16		 38.10
On 2025-05-01		 3.46 8.66 44.35
On 2025-05-16		 41.60
On 2025-05-23		 -6.20 42.06
WTD 43.71
On 2025-05-28		 42.27
On 2025-05-27		 1.23 2.92 43.71
On 2025-05-28		 43.02
On 2025-05-29		 -1.59 43.43
MTD 44.35
On 2025-05-16		 38.10
On 2025-05-01		 3.46 8.66 44.35
On 2025-05-16		 41.60
On 2025-05-23		 -6.20 42.06
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.46 +0.30 +0.12 577,923
KO

The Coca-Cola Company

71.95 +0.46 +0.64 2,128,237
PFE

Pfizer Inc.

23.40 -0.05 -0.21 4,363,576
VZ

Verizon Communications Inc.

43.76 +0.43 +0.98 1,822,018
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,243.16 +27.43 +0.06 113,787,638
DJTA

Dow Jones Transportation Average

14,704.46 -40.92 -0.28 21,410,882
SPX

S&P 500 Index

5,904.16 -8.01 -0.14
OEX

S&P 100 Index

2,882.53 -3.07 -0.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,318.43 -45.52 -0.21
NYA

NYSE Composite Index

19,739.65 -4.20 -0.02
XAX

NYSE AMEX Composite Index

5,193.64 -18.48 -0.35
RUI

RUSSELL 1000 Index

3,230.55 -5.02 -0.16
RUT

Russell 2000 Index

2,063.64 -11.14 -0.54
RUA

Russell 3000 Index

3,354.61 -5.73 -0.17
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.83 +0.06 +0.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.63 +0.01 +0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,848.88 -13.17 -0.13
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

387.34 0.00 0.00
TECH

Bio-Techne Corporation

48.33 0.00 0.00
COMM

CommScope Holding Company Inc.

6.28 0.00 0.00
CSCO

Cisco Systems, Inc.

63.05 0.00 0.00
CSV

Carriage Services Inc.

43.42 0.00 0.00