CSV: Carriage Services Inc.
$ 45.04 |
|
-0.32 -0.71% |
|
| Open: | 45.51 |
| High: | 45.51 |
| Low: | 44.43 |
| Volume: | 41,786 |
$ 45.36
-0.51 -1.11%
| Open: | 45.76 |
| High: | 45.89 |
| Low: | 45.33 |
| Volume: | 56,740 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | 45.51 | 45.51 | 44.43 | 45.04 | 41,786 | -0.32 | -0.71 |
| 2025-10-08 | 45.76 | 45.89 | 45.33 | 45.36 | 56,740 | -0.51 | -1.11 |
| 2025-10-07 | 47.00 | 47.19 | 45.86 | 45.87 | 72,843 | -1.40 | -2.96 |
| 2025-10-06 | 47.61 | 47.92 | 47.03 | 47.27 | 64,530 | -0.57 | -1.19 |
| 2025-10-03 | 46.87 | 48.40 | 46.78 | 47.84 | 106,365 | +0.93 | +1.98 |
| 2025-10-02 | 45.06 | 48.20 | 44.88 | 46.91 | 251,914 | +2.54 | +5.72 |
| 2025-10-01 | 44.23 | 44.59 | 43.72 | 44.37 | 89,932 | -0.17 | -0.38 |
| 2025-09-30 | 45.11 | 45.26 | 44.33 | 44.54 | 64,579 | -0.58 | -1.29 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 48.40 On 2025-10-03 |
44.43 On 2025-10-09 |
-1.87 | -3.99 | 48.40 On 2025-10-03 |
44.43 On 2025-10-09 |
-8.20 | 46.28 |
| 10D | 48.40 On 2025-10-03 |
43.72 On 2025-10-01 |
0.54 | 1.21 | 48.40 On 2025-10-03 |
44.43 On 2025-10-09 |
-8.20 | 45.74 |
| 20D | 48.40 On 2025-10-03 |
42.09 On 2025-09-12 |
2.30 | 5.38 | 48.40 On 2025-10-03 |
44.43 On 2025-10-09 |
-8.20 | 44.84 |
| WTD | 47.92 On 2025-10-06 |
44.43 On 2025-10-09 |
-2.80 | -5.85 | 47.92 On 2025-10-06 |
44.43 On 2025-10-09 |
-7.28 | 45.89 |
| MTD | 48.40 On 2025-10-03 |
43.72 On 2025-10-01 |
0.50 | 1.12 | 48.40 On 2025-10-03 |
44.43 On 2025-10-09 |
-8.20 | 46.09 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,358.42 | -243.36 | -0.52 | 490,234,181 |
|
DJTA
Dow Jones Transportation Average |
15,584.37 | -198.50 | -1.26 | 199,598,858 |
|
SPX
S&P 500 Index |
6,735.11 | -18.61 | -0.28 | |
|
OEX
S&P 100 Index |
3,364.65 | -2.67 | -0.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
25,098.18 | -38.45 | -0.15 | |
|
NYA
NYSE Composite Index |
21,548.26 | -177.55 | -0.82 | |
|
XAX
NYSE AMEX Composite Index |
6,910.46 | -122.69 | -1.74 | |
|
RUI
RUSSELL 1000 Index |
3,680.53 | -11.37 | -0.31 | |
|
RUT
Russell 2000 Index |
2,468.85 | -15.14 | -0.61 | |
|
RUA
Russell 3000 Index |
3,829.84 | -12.35 | -0.32 | |
|
VIX
CBOE Volatility Index |
16.41 | +0.11 | +0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.10 | +0.52 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | -27.73 | -0.24 |