CSV: Carriage Services Inc.

As of Thursday, September 3rd, 2026

$ 33.86

+0.51 +1.53%

Open: 33.64
High: 34.09
Low: 33.19
Volume: 87,948
Previous Close on Wednesday, September 2nd, 2026

$ 33.35

+0.24 +0.72%

Open: 33.54
High: 33.70
Low: 33.22
Volume: 93,403

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 33.64 34.09 33.19 33.86 87,945 +0.51 +1.53
2026-09-02 33.54 33.70 33.22 33.35 93,403 +0.24 +0.72
2026-09-01 34.03 34.08 33.09 33.11 112,307 -0.54 -1.60
2026-08-31 34.00 34.17 33.60 33.65 124,521 -0.44 -1.29
2026-08-28 34.28 34.55 34.00 34.09 73,732 -0.17 -0.50
2026-08-27 34.45 34.73 33.93 34.26 117,591 -0.50 -1.44
2026-08-26 34.79 35.17 34.57 34.76 85,406 -0.04 -0.11
2026-08-25 34.37 34.84 34.02 34.80 96,981 +0.23 +0.67
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 34.55
On 2026-08-28		 33.09
On 2026-09-01		 -0.40 -1.17 34.55
On 2026-08-28		 33.09
On 2026-09-01		 -4.23 33.61
10D 35.17
On 2026-08-26		 33.09
On 2026-09-01		 -0.67 -1.94 35.17
On 2026-08-26		 33.09
On 2026-09-01		 -5.91 34.09
20D 36.95
On 2026-08-07		 33.09
On 2026-09-01		 -3.14 -8.49 36.95
On 2026-08-07		 33.09
On 2026-09-01		 -10.45 34.39
WTD 34.17
On 2026-08-31		 33.09
On 2026-09-01		 -0.23 -0.67 34.17
On 2026-08-31		 33.09
On 2026-09-01		 -3.15 33.49
MTD 34.09
On 2026-09-03		 33.09
On 2026-09-01		 0.21 0.62 34.08
On 2026-09-01		 33.22
On 2026-09-02		 -2.53 33.44
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

33.86 +0.51 +1.53 87,948