CSV: Carriage Services Inc.

As of Wednesday, November 20th, 2024

$ 38.25

-0.55 -1.42%

Open: 38.82
High: 38.82
Low: 38.03
Volume: 56,916
Previous Close on Tuesday, November 19th, 2024

$ 38.80

-0.05 -0.13%

Open: 38.83
High: 39.15
Low: 38.48
Volume: 70,070

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 38.82 38.82 38.03 38.25 56,916 -0.55 -1.42
2024-11-19 38.83 39.15 38.48 38.80 70,070 -0.05 -0.13
2024-11-18 38.10 38.93 37.80 38.85 100,251 +0.75 +1.97
2024-11-15 38.48 38.52 37.23 38.10 93,482 -0.05 -0.13
2024-11-14 38.79 38.79 38.01 38.15 60,149 -0.42 -1.09
2024-11-13 39.63 39.63 38.50 38.57 53,384 -0.93 -2.35
2024-11-12 40.04 40.29 39.18 39.50 65,133 -0.44 -1.10
2024-11-11 39.80 40.47 39.58 39.94 102,633 +0.55 +1.40
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 39.15
On 2024-11-19		 37.23
On 2024-11-15		 -0.32 -0.83 38.79
On 2024-11-14		 37.23
On 2024-11-15		 -4.02 38.43
10D 40.47
On 2024-11-11		 37.23
On 2024-11-15		 -1.57 -3.94 40.47
On 2024-11-11		 37.23
On 2024-11-15		 -8.00 38.89
20D 40.47
On 2024-11-11		 31.71
On 2024-10-24		 5.96 18.46 40.47
On 2024-11-11		 37.23
On 2024-11-15		 -8.00 37.03
WTD 39.15
On 2024-11-19		 37.80
On 2024-11-18		 0.15 0.39 39.15
On 2024-11-19		 38.03
On 2024-11-20		 -2.86 38.63
MTD 40.47
On 2024-11-11		 36.17
On 2024-11-01		 0.86 2.30 40.47
On 2024-11-11		 37.23
On 2024-11-15		 -8.00 38.65
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
KMX

CarMax Inc.

76.66 +1.36 +1.81 1,898,438
CSV

Carriage Services Inc.

38.25 -0.55 -1.42 56,916