CSV: Carriage Services Inc.

As of Friday, January 17th, 2025

$ 40.12

+0.29 +0.73%

Open: 40.00
High: 40.50
Low: 39.77
Volume: 98,916
Previous Close on Thursday, January 16th, 2025

$ 39.83

-0.25 -0.62%

Open: 39.90
High: 40.34
Low: 39.67
Volume: 69,562

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 40.00 40.50 39.77 40.12 98,916 +0.29 +0.73
2025-01-16 39.90 40.34 39.67 39.83 69,562 -0.25 -0.62
2025-01-15 40.05 40.38 39.75 40.08 150,907 +0.40 +1.01
2025-01-14 39.57 40.07 39.25 39.68 94,930 +0.50 +1.28
2025-01-13 38.26 39.22 38.17 39.18 61,550 +0.55 +1.42
2025-01-10 38.91 39.33 38.28 38.63 108,409 -0.72 -1.83
2025-01-08 38.82 39.53 38.44 39.35 89,279 +0.43 +1.10
2025-01-07 39.24 39.55 38.32 38.92 167,087 -0.38 -0.97
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 40.50
On 2025-01-17		 38.17
On 2025-01-13		 1.49 3.86 40.38
On 2025-01-15		 39.67
On 2025-01-16		 -1.76 39.78
10D 40.50
On 2025-01-17		 38.17
On 2025-01-13		 1.10 2.82 39.55
On 2025-01-07		 38.17
On 2025-01-13		 -3.48 39.43
20D 41.29
On 2024-12-18		 38.17
On 2025-01-13		 -0.96 -2.34 41.29
On 2024-12-18		 38.17
On 2025-01-13		 -7.55 39.71
WTD 40.50
On 2025-01-17		 38.17
On 2025-01-13		 1.49 3.86 40.38
On 2025-01-15		 39.67
On 2025-01-16		 -1.76 39.78
MTD 40.50
On 2025-01-17		 38.17
On 2025-01-13		 0.27 0.68 40.10
On 2025-01-02		 38.17
On 2025-01-13		 -4.81 39.39
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

40.12 +0.29 +0.73 98,916