CSV: Carriage Services Inc.

As of Thursday, July 2nd, 2026

$ 39.02

+0.44 +1.14%

Open: 38.68
High: 39.07
Low: 38.42
Volume: 7,267
Previous Close on Wednesday, July 1st, 2026

$ 38.58

+0.24 +0.63%

Open: 38.61
High: 39.38
Low: 38.40
Volume: 82,988

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 38.68 39.07 38.42 39.02 7,267 +0.44 +1.14
2026-07-01 38.61 39.38 38.40 38.58 82,988 +0.24 +0.63
2026-06-30 38.44 38.48 37.51 38.34 75,754 -0.25 -0.65
2026-06-29 39.09 39.53 38.33 38.59 120,631 -0.49 -1.25
2026-06-26 37.60 39.26 37.36 39.08 428,492 +1.70 +4.55
2026-06-25 38.41 38.76 37.14 37.38 10,045 -1.26 -3.26
2026-06-24 39.49 39.99 38.50 38.64 10,891 -0.75 -1.90
2026-06-23 38.53 39.45 37.93 39.39 282,608 +1.13 +2.95
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 39.53
On 2026-06-29		 37.36
On 2026-06-26		 1.64 4.39 39.53
On 2026-06-29		 37.51
On 2026-06-30		 -5.11 38.72
10D 39.99
On 2026-06-24		 37.14
On 2026-06-25		 1.11 2.93 39.99
On 2026-06-24		 37.14
On 2026-06-25		 -7.13 38.54
20D 40.88
On 2026-06-12		 37.11
On 2026-06-04		 1.70 4.56 40.88
On 2026-06-12		 37.14
On 2026-06-25		 -9.14 38.60
WTD 39.53
On 2026-06-29		 37.51
On 2026-06-30		 -0.06 -0.15 39.53
On 2026-06-29		 37.51
On 2026-06-30		 -5.11 38.63
MTD 39.38
On 2026-07-01		 38.40
On 2026-07-01		 0.68 1.77 39.38
On 2026-07-01		 38.42
On 2026-07-02		 -2.45 38.80
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

39.02 +0.44 +1.14 7,267