CSV: Carriage Services Inc.

As of Friday, June 12th, 2026

$ 40.34

+0.69 +1.74%

Open: 39.93
High: 40.88
Low: 39.37
Volume: 10,818
Previous Close on Thursday, June 11th, 2026

$ 39.65

-0.35 -0.88%

Open: 40.01
High: 40.01
Low: 38.36
Volume: 193,158

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 39.93 40.88 39.37 40.34 10,818 +0.69 +1.74
2026-06-11 40.01 40.01 38.36 39.65 193,158 -0.35 -0.88
2026-06-10 38.58 40.07 38.58 40.00 292,652 +1.51 +3.92
2026-06-09 37.90 38.61 37.90 38.49 151,135 +0.67 +1.77
2026-06-08 37.48 38.58 37.15 37.82 11,715 +0.29 +0.77
2026-06-05 37.76 38.40 37.26 37.53 113,849 -0.02 -0.05
2026-06-04 38.21 38.32 37.11 37.55 103,836 +0.23 +0.62
2026-06-03 39.10 39.16 37.24 37.32 296,919 -1.92 -4.89
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 40.88
On 2026-06-12		 37.15
On 2026-06-08		 2.81 7.49 40.07
On 2026-06-10		 38.36
On 2026-06-11		 -4.27 39.26
10D 41.79
On 2026-06-01		 37.11
On 2026-06-04		 -0.85 -2.06 41.79
On 2026-06-01		 37.11
On 2026-06-04		 -11.20 38.85
20D 45.34
On 2026-05-27		 37.11
On 2026-06-04		 -3.38 -7.73 45.34
On 2026-05-27		 37.11
On 2026-06-04		 -18.15 41.15
WTD 40.88
On 2026-06-12		 37.15
On 2026-06-08		 2.81 7.49 40.07
On 2026-06-10		 38.36
On 2026-06-11		 -4.27 39.26
MTD 41.79
On 2026-06-01		 37.11
On 2026-06-04		 -0.85 -2.06 41.79
On 2026-06-01		 37.11
On 2026-06-04		 -11.20 38.85
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

40.34 +0.69 +1.74 10,818