CSV: Carriage Services Inc.

As of Monday, September 15th, 2025

$ 42.69

-- 0 0%

Open: 42.69
High: 42.69
Low: 42.69
Volume: N/A
Previous Close on Friday, September 12th, 2025

$ 42.69

-0.05 -0.12%

Open: 42.30
High: 43.02
Low: 42.09
Volume: 77,627

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 42.30 43.02 42.09 42.69 77,627 -0.05 -0.12
2025-09-11 41.50 42.74 41.50 42.74 130,371 +1.19 +2.86
2025-09-10 42.22 42.42 41.38 41.55 121,144 -1.09 -2.56
2025-09-09 43.17 43.25 42.53 42.64 87,253 -0.76 -1.75
2025-09-08 42.81 43.71 42.72 43.40 93,651 +0.66 +1.54
2025-09-05 43.12 43.89 42.47 42.74 87,996 -0.56 -1.29
2025-09-04 42.73 43.38 42.49 43.30 86,542 +0.88 +2.07
2025-09-03 42.50 42.84 42.19 42.42 75,128 -0.16 -0.38
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 2025-09-08		 41.38
On 2025-09-10		 -0.05 -0.12 43.71
On 2025-09-08		 41.38
On 2025-09-10		 -5.33 42.60
10D 44.73
On 2025-08-29		 41.38
On 2025-09-10		 -1.19 -2.71 44.73
On 2025-08-29		 41.38
On 2025-09-10		 -7.48 42.78
20D 46.68
On 2025-08-15		 41.38
On 2025-09-10		 -3.81 -8.19 46.68
On 2025-08-15		 41.38
On 2025-09-10		 -11.34 43.93
WTD 43.71
On 2025-09-08		 41.38
On 2025-09-10		 -0.05 -0.12 43.71
On 2025-09-08		 41.38
On 2025-09-10		 -5.33 42.60
MTD 43.89
On 2025-09-05		 41.38
On 2025-09-10		 -1.09 -2.49 43.89
On 2025-09-05		 41.38
On 2025-09-10		 -5.71 42.67
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.41 +4.72 +1.68 2,287,661
KO

The Coca-Cola Company

66.18 -0.83 -1.24 11,351,224
PFE

Pfizer Inc.

24.00 +0.13 +0.52 43,319,329
VZ

Verizon Communications Inc.

43.92 -0.06 -0.13 8,551,804
VIX

CBOE Volatility Index

15.68 +0.97 +6.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,889.36 +55.14 +0.12 317,836,207
DJTA

Dow Jones Transportation Average

15,596.84 -31.24 -0.20 148,382,395
SPX

S&P 500 Index

6,611.14 +26.85 +0.41
OEX

S&P 100 Index

3,295.22 +19.35 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,265.85 +173.65 +0.72
NYA

NYSE Composite Index

21,396.51 +22.19 +0.10
XAX

NYSE AMEX Composite Index

6,977.61 +99.86 +1.45
RUI

RUSSELL 1000 Index

3,619.05 +13.99 +0.39
RUT

Russell 2000 Index

2,406.50 +9.44 +0.39
RUA

Russell 3000 Index

3,764.44 +14.56 +0.39
VIX

CBOE Volatility Index

15.68 +0.97 +6.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.15 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.31 +1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.45 +2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,228.77 +93.42 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

42.69 0.00 0.00