CSV: Carriage Services Inc.

As of Thursday, February 29th, 2024

$ 24.82

+0.18 +0.73%

Open: 25.07
High: 25.23
Low: 24.75
Volume: 80,159
Previous Close on Wednesday, February 28th, 2024

$ 24.64

-0.44 -1.75%

Open: 25.00
High: 25.36
Low: 24.62
Volume: 91,923
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 25.07 25.23 24.75 24.82 80,159 +0.18 +0.73
2024-02-28 25.00 25.36 24.62 24.64 91,923 -0.44 -1.75
2024-02-27 25.42 25.71 25.05 25.08 81,935 -0.18 -0.71
2024-02-26 26.32 26.45 25.07 25.26 118,998 -1.14 -4.32
2024-02-23 25.57 26.81 25.57 26.40 167,589 +0.82 +3.21
2024-02-22 25.65 27.47 24.90 25.58 183,959 +0.50 +1.99
2024-02-21 25.15 25.42 24.82 25.08 75,836 -0.10 -0.40
2024-02-20 25.19 25.63 24.84 25.18 72,013 -0.48 -1.87

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 26.81
On 2024-02-23
24.62
On 2024-02-28
-0.76 -2.97 26.81
On 2024-02-23
24.62
On 2024-02-28
-8.17 25.24
10D 27.47
On 2024-02-22
24.62
On 2024-02-28
-0.04 -0.16 27.47
On 2024-02-22
24.62
On 2024-02-28
-10.37 25.31
20D 27.47
On 2024-02-22
22.96
On 2024-02-08
0.11 0.45 27.47
On 2024-02-22
24.62
On 2024-02-28
-10.37 24.83
WTD 26.45
On 2024-02-26
24.62
On 2024-02-28
-1.58 -5.98 26.45
On 2024-02-26
24.62
On 2024-02-28
-6.92 24.95
MTD 27.47
On 2024-02-22
22.96
On 2024-02-08
0.11 0.45 27.47
On 2024-02-22
24.62
On 2024-02-28
-10.37 24.83
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index