CSV: Carriage Services Inc.

As of Friday, February 13th, 2026

$ 43.16

-0.21 -0.48%

Open: 43.64
High: 44.28
Low: 42.90
Volume: 107,348
Previous Close on Thursday, February 12th, 2026

$ 43.37

-0.79 -1.79%

Open: 44.51
High: 44.51
Low: 42.76
Volume: 81,894

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 43.64 44.28 42.90 43.16 107,348 -0.21 -0.48
2026-02-12 44.51 44.51 42.76 43.37 81,894 -0.79 -1.79
2026-02-11 44.31 44.42 43.49 44.16 7,269 -0.03 -0.07
2026-02-10 44.04 44.45 43.89 44.19 58,302 +0.10 +0.23
2026-02-09 44.57 44.83 43.86 44.09 61,489 -0.23 -0.52
2026-02-06 44.30 45.00 44.22 44.32 92,288 +0.02 +0.05
2026-02-05 43.22 44.41 43.22 44.30 18,076 +1.08 +2.50
2026-02-04 43.21 44.00 43.00 43.22 163,188 +0.24 +0.56
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 44.83
On 2026-02-09		 42.76
On 2026-02-12		 -1.16 -2.62 44.83
On 2026-02-09		 42.76
On 2026-02-12		 -4.62 43.79
10D 45.00
On 2026-02-06		 42.68
On 2026-02-03		 0.25 0.58 45.00
On 2026-02-06		 42.76
On 2026-02-12		 -4.99 43.73
20D 45.00
On 2026-02-06		 41.50
On 2026-01-28		 -0.87 -1.98 44.46
On 2026-01-16		 41.50
On 2026-01-28		 -6.66 43.26
WTD 44.83
On 2026-02-09		 42.76
On 2026-02-12		 -1.16 -2.62 44.83
On 2026-02-09		 42.76
On 2026-02-12		 -4.62 43.79
MTD 45.00
On 2026-02-06		 42.68
On 2026-02-03		 0.25 0.58 45.00
On 2026-02-06		 42.76
On 2026-02-12		 -4.99 43.73
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

43.16 -0.21 -0.48 107,348