CSV: Carriage Services Inc.

As of Thursday, September 24th, 2026

$ 31.98

+0.26 +0.82%

Open: 31.53
High: 32.03
Low: 31.49
Volume: 163,547
Previous Close on Wednesday, September 23rd, 2026

$ 31.72

-0.14 -0.44%

Open: 31.76
High: 31.76
Low: 30.68
Volume: 139,649

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 31.53 32.03 31.49 31.98 163,547 +0.26 +0.82
2026-09-23 31.76 31.76 30.68 31.72 139,649 -0.14 -0.44
2026-09-22 31.25 31.91 30.92 31.86 181,158 +0.98 +3.17
2026-09-21 30.48 30.94 30.11 30.88 160,596 +0.40 +1.31
2026-09-18 30.75 31.04 30.18 30.48 300,288 -0.44 -1.42
2026-09-17 32.06 32.11 30.83 30.92 156,479 -1.05 -3.28
2026-09-16 32.26 32.53 31.73 31.97 114,972 -0.31 -0.96
2026-09-15 32.94 32.94 32.20 32.28 104,787 -0.56 -1.71
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 32.03
On 2026-09-24		 30.11
On 2026-09-21		 1.06 3.43 31.91
On 2026-09-22		 30.68
On 2026-09-23		 -3.85 31.38
10D 33.01
On 2026-09-14		 30.11
On 2026-09-21		 -0.21 -0.65 33.01
On 2026-09-14		 30.11
On 2026-09-21		 -8.77 31.75
20D 34.73
On 2026-08-27		 30.11
On 2026-09-21		 -2.78 -8.00 34.73
On 2026-08-27		 30.11
On 2026-09-21		 -13.30 32.55
WTD 32.03
On 2026-09-24		 30.11
On 2026-09-21		 1.50 4.92 31.91
On 2026-09-22		 30.68
On 2026-09-23		 -3.85 31.61
MTD 34.09
On 2026-09-03		 30.11
On 2026-09-21		 -1.67 -4.96 34.09
On 2026-09-03		 30.11
On 2026-09-21		 -11.67 32.30
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
KSS

Kohl's Corporation

17.24 +0.20 +1.17 4,288,547
ING

ING Groep N.V.

36.11 +0.19 +0.53 2,198,632
CSW

CSW Industrials Inc.

294.45 -3.48 -1.17 113,728
REG

Regency Centers Corporation

72.92 +0.19 +0.26 1,456,097
CSV

Carriage Services Inc.

31.98 +0.26 +0.82 163,547