CSV: Carriage Services Inc.
As of Friday, December 2nd, 2022
$ 25.01 |
|
+0.22 +0.89% |
|
| Open: | 24.83 |
| High: | 25.74 |
| Low: | 24.26 |
| Volume: | 143,878 |
Previous Close on Thursday, December 1st, 2022
$ 24.79
-0.36 -1.43%
| Open: | 25.14 |
| High: | 25.20 |
| Low: | 23.75 |
| Volume: | 169,006 |
Loading...
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2022-12-02 | 24.83 | 25.74 | 24.26 | 25.01 | 143,878 | +0.22 | +0.89 |
| 2022-12-01 | 25.14 | 25.20 | 23.75 | 24.79 | 169,006 | -0.36 | -1.43 |
| 2022-11-30 | 23.70 | 25.20 | 22.86 | 25.15 | 141,238 | +1.46 | +6.16 |
| 2022-11-29 | 24.02 | 24.17 | 23.60 | 23.69 | 73,990 | -0.25 | -1.04 |
| 2022-11-28 | 24.20 | 24.21 | 23.65 | 23.94 | 84,525 | -0.27 | -1.12 |
| 2022-11-25 | 24.02 | 24.64 | 23.91 | 24.21 | 51,102 | +0.07 | +0.29 |
| 2022-11-23 | 24.03 | 24.36 | 23.82 | 24.14 | 48,886 | +0.19 | +0.79 |
| 2022-11-22 | 23.98 | 24.31 | 23.66 | 23.95 | 54,895 | +0.07 | +0.29 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 25.74 On 2022-12-02 |
22.86 On 2022-11-30 |
0.80 | 3.30 | 25.20 On 2022-11-30 |
23.75 On 2022-12-01 |
-5.75 | 24.52 |
| 10D | 25.74 On 2022-12-02 |
22.86 On 2022-11-30 |
0.22 | 0.89 | 25.21 On 2022-11-18 |
22.86 On 2022-11-30 |
-9.32 | 24.28 |
| 20D | 26.60 On 2022-11-08 |
22.76 On 2022-11-04 |
1.53 | 6.52 | 26.60 On 2022-11-08 |
22.86 On 2022-11-30 |
-14.06 | 24.66 |
| WTD | 25.74 On 2022-12-02 |
22.86 On 2022-11-30 |
0.80 | 3.30 | 25.20 On 2022-11-30 |
23.75 On 2022-12-01 |
-5.75 | 24.52 |
| MTD | 25.74 On 2022-12-02 |
23.75 On 2022-12-01 |
-0.14 | -0.56 | 25.20 On 2022-12-01 |
25.20 On 2022-12-01 |
0.00 | 24.90 |