CSV: Carriage Services Inc.

As of Friday, July 11th, 2025

$ 46.84

-- 0 0%

Open: 46.84
High: 46.84
Low: 46.84
Volume: N/A
Previous Close on Thursday, July 10th, 2025

$ 46.84

-0.01 -0.02%

Open: 46.64
High: 47.21
Low: 46.64
Volume: 84,286

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 46.64 47.21 46.64 46.84 84,286 -0.01 -0.02
2025-07-09 46.59 46.89 46.24 46.85 60,784 +0.42 +0.90
2025-07-08 46.27 46.95 45.75 46.43 66,962 +0.17 +0.37
2025-07-07 46.83 47.48 46.18 46.26 70,043 -0.65 -1.39
2025-07-03 46.66 47.09 46.47 46.91 65,249 +0.46 +0.99
2025-07-02 46.25 46.51 45.75 46.45 57,705 +0.34 +0.74
2025-07-01 45.70 46.46 45.54 46.11 59,816 +0.37 +0.81
2025-06-30 46.13 46.43 45.53 45.74 108,386 -0.32 -0.69
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 47.48
On 2025-07-07		 45.75
On 2025-07-08		 0.39 0.84 47.48
On 2025-07-07		 45.75
On 2025-07-08		 -3.65 46.66
10D 47.48
On 2025-07-07		 44.09
On 2025-06-26		 2.60 5.88 47.48
On 2025-07-07		 45.75
On 2025-07-08		 -3.65 46.32
20D 47.48
On 2025-07-07		 43.15
On 2025-06-18		 1.41 3.10 45.98
On 2025-06-11		 43.15
On 2025-06-18		 -6.15 45.27
WTD 47.48
On 2025-07-07		 45.75
On 2025-07-08		 -0.07 -0.15 47.48
On 2025-07-07		 45.75
On 2025-07-08		 -3.65 46.60
MTD 47.48
On 2025-07-07		 45.54
On 2025-07-01		 1.10 2.40 47.48
On 2025-07-07		 45.75
On 2025-07-08		 -3.65 46.55
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

255.42 +2.85 +1.13 7,867,216
KO

The Coca-Cola Company

69.87 +0.10 +0.14 12,916,670
PFE

Pfizer Inc.

25.65 -0.13 -0.50 34,864,397
VZ

Verizon Communications Inc.

41.62 -0.41 -0.98 20,174,341
VIX

CBOE Volatility Index

16.40 +0.62 +3.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,371.51 -279.13 -0.63 474,098,181
DJTA

Dow Jones Transportation Average

16,208.86 -107.33 -0.66 181,354,666
SPX

S&P 500 Index

6,259.75 -20.71 -0.33
OEX

S&P 100 Index

3,073.81 -6.84 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,780.60 -48.66 -0.21
NYA

NYSE Composite Index

20,547.67 -130.44 -0.63
XAX

NYSE AMEX Composite Index

5,964.34 +79.72 +1.35
RUI

RUSSELL 1000 Index

3,424.64 -13.18 -0.38
RUT

Russell 2000 Index

2,234.83 -28.58 -1.26
RUA

Russell 3000 Index

3,559.35 -15.06 -0.42
VIX

CBOE Volatility Index

16.40 +0.62 +3.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 +0.24 +1.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 +0.42 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.37 +0.45 +2.38
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,426.35 -25.42 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

415.95 0.00 0.00
CSV

Carriage Services Inc.

46.84 0.00 0.00