CSV: Carriage Services Inc.

As of Friday, July 26th, 2024

$ 31.59

+0.67 +2.17%

Open: 31.45
High: 31.68
Low: 31.15
Volume: 108,000
Previous Close on Thursday, July 25th, 2024

$ 30.92

+0.54 +1.78%

Open: 30.40
High: 31.22
Low: 30.40
Volume: 113,159

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 31.45 31.68 31.15 31.59 108,000 +0.67 +2.17
2024-07-25 30.40 31.22 30.40 30.92 113,159 +0.54 +1.78
2024-07-24 30.52 31.14 30.28 30.38 64,674 -0.17 -0.56
2024-07-23 30.34 30.89 30.16 30.55 84,862 +0.16 +0.53
2024-07-22 30.01 30.60 29.65 30.39 137,250 +0.37 +1.23
2024-07-19 29.34 30.09 29.34 30.02 184,974 +0.68 +2.32
2024-07-18 28.89 29.95 28.89 29.34 102,262 +0.27 +0.93
2024-07-17 28.79 29.21 28.50 29.07 123,054 +0.25 +0.87
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 31.68
On 2024-07-26		 29.65
On 2024-07-22		 1.57 5.23 30.60
On 2024-07-22		 30.60
On 2024-07-22		 0.00 30.77
10D 31.68
On 2024-07-26		 27.76
On 2024-07-15		 3.93 14.21 28.31
On 2024-07-15		 28.31
On 2024-07-15		 0.00 29.93
20D 31.68
On 2024-07-26		 25.84
On 2024-07-10		 4.66 17.30 27.71
On 2024-07-03		 25.84
On 2024-07-10		 -6.75 28.36
WTD 31.68
On 2024-07-26		 29.65
On 2024-07-22		 1.57 5.23 30.60
On 2024-07-22		 30.60
On 2024-07-22		 0.00 30.77
MTD 31.68
On 2024-07-26		 25.84
On 2024-07-10		 4.75 17.70 27.71
On 2024-07-03		 25.84
On 2024-07-10		 -6.75 28.43
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

31.59 +0.67 +2.17 108,000