CSV: Carriage Services Inc.

As of Wednesday, June 18th, 2025

$ 44.42

+0.60 +1.37%

Open: 43.66
High: 44.57
Low: 43.15
Volume: 103,828
Previous Close on Tuesday, June 17th, 2025

$ 43.82

-0.23 -0.52%

Open: 44.09
High: 44.09
Low: 43.40
Volume: 74,557

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 43.66 44.57 43.15 44.42 103,828 +0.60 +1.37
2025-06-17 44.09 44.09 43.40 43.82 74,557 -0.23 -0.52
2025-06-16 44.29 44.49 43.81 44.05 66,613 +0.12 +0.27
2025-06-13 44.50 44.50 43.83 43.93 66,522 -1.02 -2.27
2025-06-12 44.35 44.99 44.30 44.95 51,808 +0.35 +0.78
2025-06-11 45.53 45.98 44.30 44.60 169,543 -0.83 -1.83
2025-06-10 45.23 46.15 45.11 45.43 128,082 +0.28 +0.62
2025-06-09 45.36 45.42 44.32 45.15 96,221 +0.12 +0.27
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 44.99
On 2025-06-12		 43.15
On 2025-06-18		 -0.18 -0.40 44.99
On 2025-06-12		 43.15
On 2025-06-18		 -4.09 44.23
10D 46.15
On 2025-06-10		 43.15
On 2025-06-18		 -0.25 -0.56 46.15
On 2025-06-10		 43.15
On 2025-06-18		 -6.50 44.60
20D 46.15
On 2025-06-10		 41.60
On 2025-05-23		 0.95 2.19 46.15
On 2025-06-10		 43.15
On 2025-06-18		 -6.50 43.97
WTD 44.57
On 2025-06-18		 43.15
On 2025-06-18		 0.49 1.12 44.49
On 2025-06-16		 43.40
On 2025-06-17		 -2.45 44.10
MTD 46.15
On 2025-06-10		 43.02
On 2025-06-02		 0.92 2.11 46.15
On 2025-06-10		 43.15
On 2025-06-18		 -6.50 44.49
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

355.54 -0.49 -0.14 487,843
TECH

Bio-Techne Corporation

50.13 +0.63 +1.27 2,162,902
COMM

CommScope Holding Company Inc.

6.01 +0.31 +5.44 5,664,336
CSCO

Cisco Systems, Inc.

65.84 +0.51 +0.78 21,887,797
CSV

Carriage Services Inc.

44.42 +0.60 +1.37 103,828