CSV: Carriage Services Inc.

As of Friday, January 23rd, 2026

$ 42.95

-0.23 -0.53%

Open: 43.00
High: 43.29
Low: 42.67
Volume: 158,615
Previous Close on Thursday, January 22nd, 2026

$ 43.18

+0.31 +0.72%

Open: 42.94
High: 43.78
Low: 42.79
Volume: 7,563

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 43.00 43.29 42.67 42.95 158,615 -0.23 -0.53
2026-01-22 42.94 43.78 42.79 43.18 7,563 +0.31 +0.72
2026-01-21 42.77 43.27 42.30 42.87 66,258 +0.14 +0.33
2026-01-20 43.30 44.05 42.54 42.73 62,127 -1.25 -2.84
2026-01-16 43.94 44.46 43.62 43.98 68,979 -0.05 -0.11
2026-01-15 43.24 44.62 43.24 44.03 108,893 +0.59 +1.36
2026-01-14 43.25 43.79 42.92 43.44 88,232 +0.05 +0.12
2026-01-13 43.86 44.35 43.11 43.39 86,515 -0.61 -1.39
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 44.46
On 2026-01-16		 42.30
On 2026-01-21		 -1.08 -2.45 44.46
On 2026-01-16		 42.30
On 2026-01-21		 -4.86 43.14
10D 44.62
On 2026-01-15		 42.30
On 2026-01-21		 -0.09 -0.21 44.62
On 2026-01-15		 42.30
On 2026-01-21		 -5.19 43.48
20D 44.79
On 2025-12-30		 40.94
On 2026-01-02		 0.45 1.06 44.79
On 2025-12-30		 40.94
On 2026-01-02		 -8.60 42.94
WTD 44.05
On 2026-01-20		 42.30
On 2026-01-21		 -1.03 -2.34 44.05
On 2026-01-20		 42.30
On 2026-01-21		 -3.97 42.93
MTD 44.62
On 2026-01-15		 40.94
On 2026-01-02		 0.65 1.54 44.62
On 2026-01-15		 42.30
On 2026-01-21		 -5.19 43.07
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

42.95 -0.23 -0.53 158,615