CSV: Carriage Services Inc.

As of Friday, May 8th, 2026

$ 45.46

+0.86 +1.93%

Open: 44.88
High: 45.99
Low: 44.13
Volume: 99,445
Previous Close on Thursday, May 7th, 2026

$ 44.60

-1.97 -4.23%

Open: 43.95
High: 46.37
Low: 41.51
Volume: 336,961

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 44.88 45.99 44.13 45.46 99,445 +0.86 +1.93
2026-05-07 43.95 46.37 41.51 44.60 336,961 -1.97 -4.23
2026-05-06 48.07 48.41 45.85 46.57 14,075 -0.91 -1.92
2026-05-05 47.12 47.75 46.82 47.48 69,336 +0.22 +0.47
2026-05-04 48.70 49.03 47.25 47.26 176,465 -1.93 -3.92
2026-05-01 49.30 49.49 48.60 49.19 58,564 +0.09 +0.18
2026-04-30 48.96 49.93 48.41 49.10 68,323 -0.07 -0.14
2026-04-29 49.81 49.99 48.73 49.17 56,225 -1.05 -2.09
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 49.03
On 2026-05-04		 41.51
On 2026-05-07		 -3.73 -7.58 49.03
On 2026-05-04		 41.51
On 2026-05-07		 -15.33 46.27
10D 52.10
On 2026-04-28		 41.51
On 2026-05-07		 -5.79 -11.30 52.10
On 2026-04-28		 41.51
On 2026-05-07		 -20.32 48.07
20D 52.10
On 2026-04-24		 41.51
On 2026-05-07		 -2.69 -5.59 52.10
On 2026-04-24		 41.51
On 2026-05-07		 -20.32 48.33
WTD 49.03
On 2026-05-04		 41.51
On 2026-05-07		 -3.73 -7.58 49.03
On 2026-05-04		 41.51
On 2026-05-07		 -15.33 46.27
MTD 49.49
On 2026-05-01		 41.51
On 2026-05-07		 -3.64 -7.41 49.49
On 2026-05-01		 41.51
On 2026-05-07		 -16.12 46.76
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
TT

Trane Technologies plc

466.17 -3.64 -0.77 1,168,945
VLTO

Veralto Corp.

86.84 -1.89 -2.13 2,048,865
JBGS

JBG SMITH Properties

15.56 +0.15 +0.97 497,453
P

Everpure Inc.

78.16 +2.11 +2.77 3,326,203
CSV

Carriage Services Inc.

45.46 +0.86 +1.93 99,445