CSV: Carriage Services Inc.

As of Wednesday, December 11th, 2024

$ 39.96

+0.22 +0.55%

Open: 40.06
High: 40.34
Low: 39.62
Volume: 81,713
Previous Close on Tuesday, December 10th, 2024

$ 39.74

-0.14 -0.35%

Open: 39.90
High: 40.24
Low: 39.18
Volume: 63,366

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 40.06 40.34 39.62 39.96 81,713 +0.22 +0.55
2024-12-10 39.90 40.24 39.18 39.74 63,366 -0.14 -0.35
2024-12-09 39.90 40.27 38.87 39.88 175,255 +0.13 +0.33
2024-12-06 40.18 40.18 39.28 39.75 53,289 -0.06 -0.15
2024-12-05 40.66 40.66 39.75 39.81 72,382 -0.74 -1.82
2024-12-04 40.23 40.71 40.08 40.55 45,968 +0.13 +0.32
2024-12-03 40.20 40.81 39.93 40.42 73,004 -0.05 -0.12
2024-12-02 40.70 40.91 39.89 40.47 59,569 -0.08 -0.20
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 40.66
On 2024-12-05		 38.87
On 2024-12-09		 -0.59 -1.45 40.66
On 2024-12-05		 38.87
On 2024-12-09		 -4.40 39.83
10D 40.91
On 2024-12-02		 38.87
On 2024-12-09		 -0.04 -0.10 40.91
On 2024-12-02		 38.87
On 2024-12-09		 -4.99 40.15
20D 40.91
On 2024-12-02		 37.23
On 2024-11-15		 0.46 1.16 39.63
On 2024-11-13		 37.23
On 2024-11-15		 -6.06 39.55
WTD 40.34
On 2024-12-11		 38.87
On 2024-12-09		 0.21 0.53 40.27
On 2024-12-09		 39.18
On 2024-12-10		 -2.69 39.86
MTD 40.91
On 2024-12-02		 38.87
On 2024-12-09		 -0.59 -1.45 40.91
On 2024-12-02		 38.87
On 2024-12-09		 -4.99 40.07
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

39.96 +0.22 +0.55 81,713