CSV: Carriage Services Inc.

As of Friday, December 2nd, 2022

$ 25.01

+0.22 +0.89%

Open: 24.83
High: 25.74
Low: 24.26
Volume: 143,878
Previous Close on Thursday, December 1st, 2022

$ 24.79

-0.36 -1.43%

Open: 25.14
High: 25.20
Low: 23.75
Volume: 169,006
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 24.83 25.74 24.26 25.01 143,878 +0.22 +0.89
2022-12-01 25.14 25.20 23.75 24.79 169,006 -0.36 -1.43
2022-11-30 23.70 25.20 22.86 25.15 141,238 +1.46 +6.16
2022-11-29 24.02 24.17 23.60 23.69 73,990 -0.25 -1.04
2022-11-28 24.20 24.21 23.65 23.94 84,525 -0.27 -1.12
2022-11-25 24.02 24.64 23.91 24.21 51,102 +0.07 +0.29
2022-11-23 24.03 24.36 23.82 24.14 48,886 +0.19 +0.79
2022-11-22 23.98 24.31 23.66 23.95 54,895 +0.07 +0.29

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 25.74
On 2022-12-02
22.86
On 2022-11-30
0.80 3.30 25.20
On 2022-11-30
23.75
On 2022-12-01
-5.75 24.52
10D 25.74
On 2022-12-02
22.86
On 2022-11-30
0.22 0.89 25.21
On 2022-11-18
22.86
On 2022-11-30
-9.32 24.28
20D 26.60
On 2022-11-08
22.76
On 2022-11-04
1.53 6.52 26.60
On 2022-11-08
22.86
On 2022-11-30
-14.06 24.66
WTD 25.74
On 2022-12-02
22.86
On 2022-11-30
0.80 3.30 25.20
On 2022-11-30
23.75
On 2022-12-01
-5.75 24.52
MTD 25.74
On 2022-12-02
23.75
On 2022-12-01
-0.14 -0.56 25.20
On 2022-12-01
25.20
On 2022-12-01
0.00 24.90
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0