CSV: Carriage Services Inc.

As of Monday, June 23rd, 2025

$ 43.77

-- 0 0%

Open: 43.77
High: 43.77
Low: 43.77
Volume: N/A
Previous Close on Friday, June 20th, 2025

$ 43.77

-0.65 -1.46%

Open: 44.60
High: 44.73
Low: 43.40
Volume: 113,338

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 44.60 44.73 43.40 43.77 113,338 -0.65 -1.46
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
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 44.73
On 2025-06-20		 43.15
On 2025-06-18		 -1.18 -2.63 44.50
On 2025-06-13		 43.40
On 2025-06-17		 -2.47 44.00
10D 46.15
On 2025-06-10		 43.15
On 2025-06-18		 -0.80 -1.79 46.15
On 2025-06-10		 43.15
On 2025-06-18		 -6.50 44.52
20D 46.15
On 2025-06-10		 41.60
On 2025-05-23		 0.78 1.81 46.15
On 2025-06-10		 43.15
On 2025-06-18		 -6.50 44.01
WTD 44.73
On 2025-06-20		 43.15
On 2025-06-18		 -0.16 -0.36 44.49
On 2025-06-16		 43.40
On 2025-06-17		 -2.45 44.02
MTD 46.15
On 2025-06-10		 43.02
On 2025-06-02		 0.27 0.62 46.15
On 2025-06-10		 43.15
On 2025-06-18		 -6.50 44.44
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.74 +7.37 +3.08 4,527,509
KO

The Coca-Cola Company

69.43 +0.59 +0.86 12,561,515
PFE

Pfizer Inc.

23.93 -0.05 -0.19 20,855,517
VZ

Verizon Communications Inc.

42.11 +0.41 +0.97 8,194,219
VIX

CBOE Volatility Index

20.24 -0.38 -1.84
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,471.50 +264.68 +0.63 331,071,771
DJTA

Dow Jones Transportation Average

15,021.26 +256.46 +1.74 118,062,477
SPX

S&P 500 Index

6,007.94 +40.10 +0.67
OEX

S&P 100 Index

2,939.42 +20.55 +0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,811.11 +184.72 +0.85
NYA

NYSE Composite Index

19,939.66 +71.30 +0.36
XAX

NYSE AMEX Composite Index

5,733.28 -47.60 -0.82
RUI

RUSSELL 1000 Index

3,288.10 +21.43 +0.66
RUT

Russell 2000 Index

2,122.58 +13.31 +0.63
RUA

Russell 3000 Index

3,415.87 +22.23 +0.65
VIX

CBOE Volatility Index

20.24 -0.38 -1.84
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.24 -1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.18 -0.26 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.05 -0.43 -1.91
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,012.73 +71.15 +0.72
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

43.77 0.00 0.00