CSV: Carriage Services Inc.

As of Friday, May 29th, 2026

$ 41.19

-1.30 -3.06%

Open: 42.40
High: 42.50
Low: 41.17
Volume: 87,825
Previous Close on Thursday, May 28th, 2026

$ 42.49

-0.79 -1.83%

Open: 43.45
High: 44.15
Low: 42.27
Volume: 182,285

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 42.40 42.50 41.17 41.19 87,825 -1.30 -3.06
2026-05-28 43.45 44.15 42.27 42.49 182,285 -0.79 -1.83
2026-05-27 44.41 45.34 43.16 43.28 122,988 -0.92 -2.08
2026-05-26 43.37 44.57 43.28 44.20 94,635 +0.47 +1.07
2026-05-22 44.19 44.76 43.24 43.73 94,632 -0.16 -0.36
2026-05-21 44.36 44.53 43.29 43.89 68,482 -0.68 -1.53
2026-05-20 43.82 44.94 43.62 44.57 6,352 +0.50 +1.13
2026-05-19 43.35 44.24 43.10 44.07 62,965 +0.21 +0.48
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 45.34
On 2026-05-27		 41.17
On 2026-05-29		 -2.70 -6.15 45.34
On 2026-05-27		 41.17
On 2026-05-29		 -9.20 42.98
10D 45.34
On 2026-05-27		 41.17
On 2026-05-29		 -2.53 -5.79 45.34
On 2026-05-27		 41.17
On 2026-05-29		 -9.20 43.45
20D 49.49
On 2026-05-01		 41.17
On 2026-05-29		 -7.91 -16.11 49.49
On 2026-05-01		 41.17
On 2026-05-29		 -16.81 44.50
WTD 45.34
On 2026-05-27		 41.17
On 2026-05-29		 -2.54 -5.81 45.34
On 2026-05-27		 41.17
On 2026-05-29		 -9.20 42.79
MTD 49.49
On 2026-05-01		 41.17
On 2026-05-29		 -7.91 -16.11 49.49
On 2026-05-01		 41.17
On 2026-05-29		 -16.81 44.50
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
VLTO

Veralto Corp.

82.23 -1.25 -1.50 4,333,967
KSS

Kohl's Corporation

14.36 -1.23 -7.89 9,952,058
AXP

American Express Company

316.47 +1.35 +0.43 4,485,822
P

Everpure Inc.

79.51 +6.47 +8.86 7,659,257
CSV

Carriage Services Inc.

41.19 -1.30 -3.06 87,825