CSV: Carriage Services Inc.

As of Friday, March 27th, 2026

$ 44.62

-0.08 -0.18%

Open: 44.50
High: 45.08
Low: 43.82
Volume: 195,228
Previous Close on Thursday, March 26th, 2026

$ 44.70

+0.63 +1.43%

Open: 43.89
High: 45.24
Low: 43.89
Volume: 200,729

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 44.50 45.08 43.82 44.62 195,228 -0.08 -0.18
2026-03-26 43.89 45.24 43.89 44.70 200,729 +0.63 +1.43
2026-03-25 43.53 44.19 43.26 44.07 109,054 +0.99 +2.30
2026-03-24 42.90 43.41 42.23 43.08 55,331 -0.10 -0.23
2026-03-23 42.21 43.65 42.08 43.18 105,287 +1.53 +3.67
2026-03-20 42.15 42.21 41.34 41.65 121,223 -0.45 -1.07
2026-03-19 41.49 42.61 41.44 42.10 108,770 +0.48 +1.15
2026-03-18 42.37 43.19 41.49 41.62 84,576 -0.95 -2.23
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 45.24
On 2026-03-26		 42.08
On 2026-03-23		 2.97 7.13 43.65
On 2026-03-23		 42.23
On 2026-03-24		 -3.25 43.93
10D 45.24
On 2026-03-26		 41.34
On 2026-03-20		 2.67 6.36 43.22
On 2026-03-17		 41.34
On 2026-03-20		 -4.34 43.01
20D 46.15
On 2026-03-03		 41.34
On 2026-03-20		 -1.45 -3.15 46.15
On 2026-03-03		 41.34
On 2026-03-20		 -10.42 43.32
WTD 45.24
On 2026-03-26		 42.08
On 2026-03-23		 2.97 7.13 43.65
On 2026-03-23		 42.23
On 2026-03-24		 -3.25 43.93
MTD 46.15
On 2026-03-03		 41.34
On 2026-03-20		 -1.45 -3.15 46.15
On 2026-03-03		 41.34
On 2026-03-20		 -10.42 43.32
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,758
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,917
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,212
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
FDMT

4D Molecular Therapeutics Inc.

9.33 -0.85 -8.35 1,059,691
QDF

FlexShares Quality Dividend Index Fund

77.42 -1.22 -1.55 22,794
MDB

MongoDB Inc.

235.51 -5.77 -2.39 1,438,989
CSV

Carriage Services Inc.

44.62 -0.08 -0.18 195,228