CSV: Carriage Services Inc.

As of Friday, July 24th, 2026

$ 38.96

+1.19 +3.15%

Open: 38.13
High: 39.27
Low: 37.84
Volume: 131,588
Previous Close on Thursday, July 23rd, 2026

$ 37.77

+0.77 +2.08%

Open: 36.55
High: 38.44
Low: 36.45
Volume: 18,948

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 38.13 39.27 37.84 38.96 131,588 +1.19 +3.15
2026-07-23 36.55 38.44 36.45 37.77 18,948 +0.77 +2.08
2026-07-22 36.95 37.11 36.65 37.00 87,932 +0.35 +0.95
2026-07-21 36.74 37.07 36.39 36.65 74,688 -0.45 -1.21
2026-07-20 37.44 37.84 36.91 37.10 110,534 -0.57 -1.51
2026-07-17 39.09 39.35 37.46 37.67 116,117 -1.22 -3.14
2026-07-16 38.24 39.23 38.24 38.89 15,031 +0.88 +2.32
2026-07-15 38.25 38.87 37.82 38.01 105,627 -0.28 -0.73
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 39.27
On 2026-07-24		 36.39
On 2026-07-21		 1.29 3.42 37.84
On 2026-07-20		 36.39
On 2026-07-21		 -3.82 37.50
10D 39.76
On 2026-07-13		 36.39
On 2026-07-21		 1.09 2.88 39.76
On 2026-07-13		 36.39
On 2026-07-21		 -8.48 37.98
20D 39.76
On 2026-07-13		 36.39
On 2026-07-21		 1.58 4.23 39.76
On 2026-07-13		 36.39
On 2026-07-21		 -8.48 38.25
WTD 39.27
On 2026-07-24		 36.39
On 2026-07-21		 1.29 3.42 37.84
On 2026-07-20		 36.39
On 2026-07-21		 -3.82 37.50
MTD 39.76
On 2026-07-13		 36.39
On 2026-07-21		 0.62 1.62 39.76
On 2026-07-13		 36.39
On 2026-07-21		 -8.48 38.17
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,951,905
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,882,485
PFE

Pfizer Inc.

24.54 -0.47 -1.88 27,468,554
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,590,530
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 432,894,333
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 79,734,044
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.89 +116.62 +0.49
XAX

NYSE AMEX Composite Index

8,402.94 -20.50 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
APD

Air Products and Chemicals Inc.

297.87 +3.58 +1.22 733,982
IRDM

Iridium Communications Inc.

45.78 -1.86 -3.90 1,141,064
CSV

Carriage Services Inc.

38.96 +1.19 +3.15 131,588