CSV: Carriage Services Inc.

As of Friday, March 6th, 2026

$ 43.45

-0.54 -1.23%

Open: 43.50
High: 43.70
Low: 42.69
Volume: 91,467
Previous Close on Thursday, March 5th, 2026

$ 43.99

-1.06 -2.35%

Open: 44.72
High: 44.81
Low: 43.87
Volume: 68,650

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 43.50 43.70 42.69 43.45 91,467 -0.54 -1.23
2026-03-05 44.72 44.81 43.87 43.99 68,650 -1.06 -2.35
2026-03-04 45.46 45.69 44.99 45.05 109,918 -0.52 -1.14
2026-03-03 44.87 46.15 44.69 45.57 91,408 +0.06 +0.13
2026-03-02 45.30 46.11 44.50 45.51 109,519 -0.56 -1.22
2026-02-27 45.00 46.97 44.62 46.07 0 +0.88 +1.95
2026-02-26 44.16 46.13 43.51 45.19 0 +1.11 +2.52
2026-02-25 44.82 44.82 43.69 44.08 0 -0.44 -0.99
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 46.15
On 2026-03-03		 42.69
On 2026-03-06		 -2.62 -5.69 46.15
On 2026-03-03		 42.69
On 2026-03-06		 -7.50 44.71
10D 46.97
On 2026-02-27		 42.69
On 2026-03-06		 -1.41 -3.14 46.97
On 2026-02-27		 42.69
On 2026-03-06		 -9.11 44.76
20D 46.97
On 2026-02-27		 42.69
On 2026-03-06		 -0.85 -1.92 46.97
On 2026-02-27		 42.69
On 2026-03-06		 -9.11 44.41
WTD 46.15
On 2026-03-03		 42.69
On 2026-03-06		 -2.62 -5.69 46.15
On 2026-03-03		 42.69
On 2026-03-06		 -7.50 44.71
MTD 46.15
On 2026-03-03		 42.69
On 2026-03-06		 -2.62 -5.69 46.15
On 2026-03-03		 42.69
On 2026-03-06		 -7.50 44.71
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,673,823
KO

The Coca-Cola Company

77.04 +0.01 +0.01 15,511,360
PFE

Pfizer Inc.

27.05 +0.44 +1.65 53,113,006
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,555,240
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 544,887,771
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 216,283,068
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

43.45 -0.54 -1.23 91,467