CSV: Carriage Services Inc.
$ 41.81 |
|
-1.78 -4.08% |
|
| Open: | 42.00 |
| High: | 43.07 |
| Low: | 39.88 |
| Volume: | 170,110 |
$ 43.59
+0.68 +1.58%
| Open: | 43.00 |
| High: | 43.59 |
| Low: | 42.41 |
| Volume: | 86,393 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-06 | 42.00 | 43.07 | 39.88 | 41.81 | 170,106 | -1.78 | -4.08 |
| 2025-11-05 | 43.00 | 43.59 | 42.41 | 43.59 | 86,393 | +0.68 | +1.58 |
| 2025-11-04 | 44.00 | 44.54 | 42.64 | 42.91 | 132,808 | -1.18 | -2.68 |
| 2025-11-03 | 44.50 | 44.64 | 43.63 | 44.09 | 51,850 | -0.61 | -1.36 |
| 2025-10-31 | 44.93 | 45.18 | 44.41 | 44.70 | 63,113 | -0.37 | -0.82 |
| 2025-10-30 | 43.90 | 45.49 | 43.90 | 45.07 | 95,730 | +0.90 | +2.04 |
| 2025-10-29 | 44.63 | 44.87 | 43.90 | 44.17 | 67,436 | -0.84 | -1.87 |
| 2025-10-28 | 45.70 | 45.70 | 44.93 | 45.01 | 41,800 | -0.79 | -1.72 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 45.18 On 2025-10-31 |
39.88 On 2025-11-06 |
-3.26 | -7.23 | 45.18 On 2025-10-31 |
39.88 On 2025-11-06 |
-11.73 | 43.42 |
| 10D | 45.89 On 2025-10-27 |
39.88 On 2025-11-06 |
-3.38 | -7.48 | 45.89 On 2025-10-27 |
39.88 On 2025-11-06 |
-13.10 | 44.26 |
| 20D | 46.00 On 2025-10-22 |
39.88 On 2025-11-06 |
-3.23 | -7.17 | 46.00 On 2025-10-22 |
39.88 On 2025-11-06 |
-13.30 | 44.50 |
| WTD | 44.64 On 2025-11-03 |
39.88 On 2025-11-06 |
-2.89 | -6.47 | 44.64 On 2025-11-03 |
39.88 On 2025-11-06 |
-10.66 | 43.10 |
| MTD | 44.64 On 2025-11-03 |
39.88 On 2025-11-06 |
-2.89 | -6.47 | 44.64 On 2025-11-03 |
39.88 On 2025-11-06 |
-10.66 | 43.10 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,912.30 | -398.70 | -0.84 | 552,155,150 |
|
DJTA
Dow Jones Transportation Average |
15,956.62 | -94.83 | -0.59 | 140,946,108 |
|
SPX
S&P 500 Index |
6,720.32 | -75.97 | -1.12 | |
|
OEX
S&P 100 Index |
3,381.00 | -43.32 | -1.27 | |
|
NDX
NASDAQ 100 Index |
25,130.04 | -489.99 | -1.91 | |
|
NYA
NYSE Composite Index |
21,288.44 | -73.13 | -0.34 | |
|
XAX
NYSE AMEX Composite Index |
6,894.06 | +63.16 | +0.92 | |
|
RUI
RUSSELL 1000 Index |
3,664.34 | -41.59 | -1.12 | |
|
RUT
Russell 2000 Index |
2,418.82 | -45.96 | -1.86 | |
|
RUA
Russell 3000 Index |
3,810.34 | -44.50 | -1.15 | |
|
VIX
CBOE Volatility Index |
19.50 | +1.49 | +8.27 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.15 | +0.45 | +1.90 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.16 | +0.52 | +2.30 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.35 | +0.75 | +3.64 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,728.39 | -204.04 | -1.71 |