CSV: Carriage Services Inc.

As of Friday, September 22nd, 2023

$ 30.13

-0.72 -2.33%

Open: 30.83
High: 30.86
Low: 30.09
Volume: 100,702
Previous Close on Thursday, September 21st, 2023

$ 30.85

-0.50 -1.59%

Open: 31.13
High: 31.42
Low: 30.75
Volume: 115,704

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 30.83 30.86 30.09 30.13 100,702 -0.72 -2.33
2023-09-21 31.13 31.42 30.75 30.85 115,704 -0.50 -1.59
2023-09-20 31.14 31.71 30.73 31.35 68,194 +0.26 +0.84
2023-09-19 30.88 31.44 30.81 31.09 101,968 +0.19 +0.61
2023-09-18 31.62 31.68 30.80 30.90 88,245 -0.67 -2.12
2023-09-15 31.96 32.09 31.50 31.57 151,182 -0.38 -1.19
2023-09-14 31.36 32.00 31.36 31.95 43,464 +0.64 +2.04
2023-09-13 30.86 31.39 30.80 31.31 50,836 +0.41 +1.33
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 31.71
On 2023-09-20		 30.09
On 2023-09-22		 -1.44 -4.56 31.71
On 2023-09-20		 30.09
On 2023-09-22		 -5.11 30.86
10D 32.09
On 2023-09-15		 29.95
On 2023-09-11		 0.11 0.37 32.09
On 2023-09-15		 30.09
On 2023-09-22		 -6.23 31.05
20D 32.09
On 2023-09-15		 29.67
On 2023-09-07		 -0.52 -1.70 31.88
On 2023-08-30		 29.67
On 2023-09-07		 -6.93 30.83
WTD 31.71
On 2023-09-20		 30.09
On 2023-09-22		 -1.44 -4.56 31.71
On 2023-09-20		 30.09
On 2023-09-22		 -5.11 30.86
MTD 32.09
On 2023-09-15		 29.67
On 2023-09-07		 -0.69 -2.24 32.09
On 2023-09-15		 30.09
On 2023-09-22		 -6.23 30.76
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22