CSV: Carriage Services Inc.

As of Thursday, August 13th, 2026

$ 34.92

+1.23 +3.65%

Open: 34.99
High: 35.79
Low: 34.42
Volume: 404,014
Previous Close on Wednesday, August 12th, 2026

$ 33.69

+0.05 +0.15%

Open: 33.61
High: 34.45
Low: 33.33
Volume: 442,567

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 34.99 35.79 34.42 34.92 404,011 +1.23 +3.65
2026-08-12 33.61 34.45 33.33 33.69 442,567 +0.05 +0.15
2026-08-11 34.25 34.65 33.62 33.64 279,289 -0.61 -1.78
2026-08-10 35.50 36.00 34.18 34.25 273,732 -1.62 -4.52
2026-08-07 36.60 36.95 35.29 35.87 464,715 -1.13 -3.05
2026-08-06 37.98 39.50 35.75 37.00 434,114 -4.40 -10.63
2026-08-05 40.58 41.50 39.78 41.40 151,692 +0.89 +2.20
2026-08-04 40.15 40.83 40.04 40.51 146,816 -0.10 -0.25
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 36.95
On 2026-08-07		 33.33
On 2026-08-12		 -2.08 -5.62 36.95
On 2026-08-07		 33.33
On 2026-08-12		 -9.80 34.47
10D 41.50
On 2026-08-03		 33.33
On 2026-08-12		 -5.20 -12.96 41.50
On 2026-08-03		 33.33
On 2026-08-12		 -19.69 37.23
20D 41.73
On 2026-07-29		 33.33
On 2026-08-12		 -3.97 -10.21 41.73
On 2026-07-29		 33.33
On 2026-08-12		 -20.13 37.96
WTD 36.00
On 2026-08-10		 33.33
On 2026-08-12		 -0.95 -2.65 36.00
On 2026-08-10		 33.33
On 2026-08-12		 -7.42 34.13
MTD 41.50
On 2026-08-03		 33.33
On 2026-08-12		 -5.45 -13.50 41.50
On 2026-08-03		 33.33
On 2026-08-12		 -19.69 36.88
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.64 -4.69 -1.28 2,684,639
KO

The Coca-Cola Company

87.42 +0.71 +0.82 9,970,342
PFE

Pfizer Inc.

26.80 +0.49 +1.86 34,801,804
VZ

Verizon Communications Inc.

48.22 +1.24 +2.64 17,162,519
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,839.99 +69.72 +0.13 413,548,657
DJTA

Dow Jones Transportation Average

21,928.05 +323.40 +1.50 53,776,062
SPX

S&P 500 Index

7,798.99 +50.49 +0.65
OEX

S&P 100 Index

3,842.14 +24.35 +0.64
NDX

NASDAQ 100 Index

30,084.50 +341.90 +1.15
NYA

NYSE Composite Index

24,809.65 +51.02 +0.21
XAX

NYSE AMEX Composite Index

8,872.31 +66.76 +0.76
RUI

RUSSELL 1000 Index

4,252.62 +27.16 +0.64
RUT

Russell 2000 Index

3,052.85 +7.36 +0.24
RUA

Russell 3000 Index

4,439.88 +27.62 +0.63
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.19 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 +0.10 +0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.06 +0.32
 
Recent
Ticker Last Chg %Chg Volume
HTO

H2O America

63.29 +0.72 +1.15 221,181
CSV

Carriage Services Inc.

34.92 +1.23 +3.65 404,014