CSV: Carriage Services Inc.

As of Friday, September 12th, 2025

$ 42.69

-0.05 -0.12%

Open: 42.30
High: 43.02
Low: 42.09
Volume: 77,627
Previous Close on Thursday, September 11th, 2025

$ 42.74

+1.19 +2.86%

Open: 41.50
High: 42.74
Low: 41.50
Volume: 130,371

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 42.30 43.02 42.09 42.69 77,627 -0.05 -0.12
2025-09-11 41.50 42.74 41.50 42.74 130,371 +1.19 +2.86
2025-09-10 42.22 42.42 41.38 41.55 121,144 -1.09 -2.56
2025-09-09 43.17 43.25 42.53 42.64 87,253 -0.76 -1.75
2025-09-08 42.81 43.71 42.72 43.40 93,651 +0.66 +1.54
2025-09-05 43.12 43.89 42.47 42.74 87,996 -0.56 -1.29
2025-09-04 42.73 43.38 42.49 43.30 86,542 +0.88 +2.07
2025-09-03 42.50 42.84 42.19 42.42 75,128 -0.16 -0.38
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 43.71
On 2025-09-08		 41.38
On 2025-09-10		 -0.05 -0.12 43.71
On 2025-09-08		 41.38
On 2025-09-10		 -5.33 42.60
10D 44.73
On 2025-08-29		 41.38
On 2025-09-10		 -1.19 -2.71 44.73
On 2025-08-29		 41.38
On 2025-09-10		 -7.48 42.78
20D 46.68
On 2025-08-15		 41.38
On 2025-09-10		 -3.81 -8.19 46.68
On 2025-08-15		 41.38
On 2025-09-10		 -11.34 43.93
WTD 43.71
On 2025-09-08		 41.38
On 2025-09-10		 -0.05 -0.12 43.71
On 2025-09-08		 41.38
On 2025-09-10		 -5.33 42.60
MTD 43.89
On 2025-09-05		 41.38
On 2025-09-10		 -1.09 -2.49 43.89
On 2025-09-05		 41.38
On 2025-09-10		 -5.71 42.67
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BLFS

BioLife Solutions Inc.

25.51 -1.23 -4.60 532,129
CSR

Centerspace

58.42 -0.80 -1.35 58,348
AVA

Avista Corp.

36.39 -0.05 -0.14 406,460
CSGS

CSG Systems International Inc.

64.67 -1.07 -1.63 146,507
CSV

Carriage Services Inc.

42.69 -0.05 -0.12 77,627