CSV: Carriage Services Inc.

As of Wednesday, October 14th, 2026

$ 35.24

+0.63 +1.82%

Open: 34.50
High: 35.32
Low: 34.42
Volume: 199,947
Previous Close on Tuesday, October 13th, 2026

$ 34.61

+0.15 +0.44%

Open: 34.82
High: 35.14
Low: 34.29
Volume: 212,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 34.50 35.32 34.42 35.24 199,946 +0.63 +1.82
2026-10-13 34.82 35.14 34.29 34.61 212,113 +0.15 +0.44
2026-10-12 33.46 34.86 33.41 34.46 223,436 +0.77 +2.29
2026-10-09 33.74 33.87 32.92 33.69 277,375 -0.04 -0.12
2026-10-08 33.49 34.10 33.27 33.73 270,241 -0.07 -0.21
2026-10-07 32.67 34.09 32.39 33.80 322,028 +0.91 +2.77
2026-10-06 32.55 32.91 31.85 32.89 146,617 +0.61 +1.89
2026-10-05 31.93 32.82 31.54 32.28 148,258 +0.11 +0.34
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 35.32
On 2026-10-14		 32.92
On 2026-10-09		 1.44 4.26 34.10
On 2026-10-08		 32.92
On 2026-10-09		 -3.46 34.35
10D 35.32
On 2026-10-14		 31.13
On 2026-10-02		 4.07 13.06 33.26
On 2026-10-01		 31.13
On 2026-10-02		 -6.39 33.47
20D 35.32
On 2026-10-14		 30.11
On 2026-09-21		 3.27 10.23 33.26
On 2026-10-01		 31.13
On 2026-10-02		 -6.39 32.40
WTD 35.32
On 2026-10-14		 33.41
On 2026-10-12		 1.55 4.60 34.86
On 2026-10-12		 34.86
On 2026-10-12		 0.00 34.77
MTD 35.32
On 2026-10-14		 31.13
On 2026-10-02		 4.07 13.06 33.26
On 2026-10-01		 31.13
On 2026-10-02		 -6.39 33.47
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,233
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,457
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,932
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,902
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,954,740
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,710,294
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.77 +0.81 +4.51
 
Recent
Ticker Last Chg %Chg Volume
MATW

Matthews International Corp.

18.68 -0.12 -0.64 506,596
CSV

Carriage Services Inc.

35.24 +0.63 +1.82 199,947