CSV: Carriage Services Inc.

As of Thursday, October 16th, 2025

$ 44.13

-0.92 -2.04%

Open: 44.87
High: 45.00
Low: 44.09
Volume: 48,954
Previous Close on Wednesday, October 15th, 2025

$ 45.05

+0.36 +0.81%

Open: 44.68
High: 45.25
Low: 44.59
Volume: 59,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 44.87 45.00 44.09 44.13 48,954 -0.92 -2.04
2025-10-15 44.68 45.25 44.59 45.05 59,913 +0.36 +0.81
2025-10-14 44.00 45.05 43.81 44.69 73,870 +0.59 +1.34
2025-10-13 44.21 44.58 43.81 44.10 72,383 +0.05 +0.11
2025-10-10 45.10 45.10 43.90 44.05 77,191 -0.99 -2.20
2025-10-09 45.51 45.51 44.43 45.04 41,786 -0.32 -0.71
2025-10-08 45.76 45.89 45.33 45.36 56,740 -0.51 -1.11
2025-10-07 47.00 47.19 45.86 45.87 72,843 -1.40 -2.96
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 45.25
On 2025-10-15		 43.81
On 2025-10-14		 -0.91 -2.02 45.10
On 2025-10-10		 43.81
On 2025-10-14		 -2.87 44.40
10D 48.40
On 2025-10-03		 43.81
On 2025-10-14		 -2.78 -5.93 48.40
On 2025-10-03		 43.81
On 2025-10-14		 -9.49 45.34
20D 48.40
On 2025-10-03		 43.63
On 2025-09-22		 -0.36 -0.81 48.40
On 2025-10-03		 43.81
On 2025-10-14		 -9.49 45.15
WTD 45.25
On 2025-10-15		 43.81
On 2025-10-14		 0.08 0.18 45.25
On 2025-10-15		 44.09
On 2025-10-16		 -2.56 44.49
MTD 48.40
On 2025-10-03		 43.72
On 2025-10-01		 -0.41 -0.92 48.40
On 2025-10-03		 43.81
On 2025-10-14		 -9.49 45.39
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,459
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,678,834
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,530,868
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,691,442
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 477,090,847
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,617,598
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.98 +1.07 +4.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 +1.80 +7.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.65 +2.71 +12.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

44.13 -0.92 -2.04 48,954