CSV: Carriage Services Inc.

As of Friday, August 1st, 2025

$ 44.92

-- 0 0%

Open: 44.92
High: 44.92
Low: 44.92
Volume: N/A
Previous Close on Thursday, July 31st, 2025

$ 44.92

+0.15 +0.34%

Open: 44.31
High: 45.36
Low: 44.31
Volume: 72,533

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-31 44.31 45.36 44.31 44.92 72,533 +0.15 +0.34
2025-07-30 44.75 45.50 44.51 44.77 59,802 -0.11 -0.25
2025-07-29 45.67 45.69 44.72 44.88 51,390 -0.52 -1.15
2025-07-28 45.18 45.66 44.93 45.40 56,928 +0.22 +0.49
2025-07-25 45.64 45.65 44.84 45.18 68,488 -0.11 -0.24
2025-07-24 45.72 45.98 45.21 45.29 75,039 -0.76 -1.65
2025-07-23 46.72 46.72 45.82 46.05 67,780 -0.37 -0.80
2025-07-22 45.86 46.74 45.86 46.42 83,315 +0.63 +1.38
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 45.69
On 2025-07-29		 44.31
On 2025-07-31		 -0.37 -0.82 45.69
On 2025-07-29		 44.31
On 2025-07-31		 -3.02 45.03
10D 47.48
On 2025-07-18		 44.31
On 2025-07-31		 -1.89 -4.04 47.48
On 2025-07-18		 44.31
On 2025-07-31		 -6.67 45.53
20D 47.48
On 2025-07-07		 44.31
On 2025-07-31		 -1.53 -3.29 47.48
On 2025-07-07		 44.31
On 2025-07-31		 -6.68 46.07
WTD 45.69
On 2025-07-29		 44.31
On 2025-07-31		 -0.26 -0.58 45.69
On 2025-07-29		 44.31
On 2025-07-31		 -3.02 44.99
MTD 47.48
On 2025-07-07		 44.31
On 2025-07-31		 -0.82 -1.79 47.48
On 2025-07-07		 44.31
On 2025-07-31		 -6.68 46.09
As of Thursday, July 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,359,427
KO

The Coca-Cola Company

68.86 +0.97 +1.43 15,971,666
PFE

Pfizer Inc.

23.49 +0.20 +0.86 50,910,719
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,450,218
VIX

CBOE Volatility Index

20.44 +3.72 +22.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 697,645,291
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 171,996,705
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.44 +3.72 +22.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 +0.93 +4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +1.51 +7.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.14 +11.18
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
APP

AppLovin Corp.

390.70 0.00 0.00
VSCO

Victoria's Secret & Co.

18.80 0.00 0.00
CASY

Casey's General Stores Inc.

520.13 0.00 0.00
AIHS

Senmiao Technology Limited

2.61 0.00 0.00
CSV

Carriage Services Inc.

44.92 0.00 0.00