CSV: Carriage Services Inc.
$ 44.13 |
|
-0.92 -2.04% |
Open: | 44.87 |
High: | 45.00 |
Low: | 44.09 |
Volume: | 48,954 |
$ 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 |
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 |
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 |