CSV: Carriage Services Inc.

As of Friday, April 17th, 2026

$ 48.65

+0.82 +1.71%

Open: 48.37
High: 49.00
Low: 48.03
Volume: 6,043
Previous Close on Thursday, April 16th, 2026

$ 47.83

+1.06 +2.27%

Open: 46.76
High: 47.83
Low: 46.57
Volume: 62,369

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 48.37 49.00 48.03 48.65 6,043 +0.82 +1.71
2026-04-16 46.76 47.83 46.57 47.83 62,369 +1.06 +2.27
2026-04-15 47.33 47.63 46.54 46.77 78,784 -0.84 -1.76
2026-04-14 47.80 48.04 47.34 47.61 4,569 -0.45 -0.94
2026-04-13 47.92 48.67 47.71 48.06 93,336 -0.09 -0.19
2026-04-10 48.33 48.33 47.31 48.15 81,956 -0.44 -0.91
2026-04-09 47.17 49.16 47.09 48.59 131,934 +1.09 +2.29
2026-04-08 47.24 47.64 46.71 47.50 85,844 +1.16 +2.50
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 49.00
On 2026-04-17		 46.54
On 2026-04-15		 0.50 1.04 48.67
On 2026-04-13		 46.54
On 2026-04-15		 -4.37 47.78
10D 49.16
On 2026-04-09		 45.62
On 2026-04-07		 2.17 4.67 49.16
On 2026-04-09		 46.54
On 2026-04-15		 -5.33 47.52
20D 49.16
On 2026-04-09		 41.34
On 2026-03-20		 6.55 15.56 49.16
On 2026-04-09		 46.54
On 2026-04-15		 -5.33 45.95
WTD 49.00
On 2026-04-17		 46.54
On 2026-04-15		 0.50 1.04 48.67
On 2026-04-13		 46.54
On 2026-04-15		 -4.37 47.78
MTD 49.16
On 2026-04-09		 44.99
On 2026-04-02		 2.99 6.55 49.16
On 2026-04-09		 46.54
On 2026-04-15		 -5.33 47.27
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
WTW

Willis Towers Watson Public Ltd.

297.64 +1.81 +0.61 630,907
Q

Qnity Electronics Inc.

136.29 +4.99 +3.80 1,397,384
CSV

Carriage Services Inc.

48.65 +0.82 +1.71 6,043