CSV: Carriage Services Inc.
$ 40.97 |
|
+0.06 +0.15% |
|
| Open: | 40.96 |
| High: | 41.84 |
| Low: | 40.85 |
| Volume: | 122,003 |
$ 40.91
+0.49 +1.21%
| Open: | 40.69 |
| High: | 41.18 |
| Low: | 40.09 |
| Volume: | 123,838 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 40.96 | 41.84 | 40.85 | 40.97 | 122,003 | +0.06 | +0.15 |
| 2025-05-07 | 40.69 | 41.18 | 40.09 | 40.91 | 123,838 | +0.49 | +1.21 |
| 2025-05-06 | 39.65 | 40.54 | 39.38 | 40.42 | 247,730 | +0.61 | +1.53 |
| 2025-05-05 | 40.08 | 40.22 | 39.63 | 39.81 | 88,342 | -0.54 | -1.34 |
| 2025-05-02 | 39.75 | 40.39 | 38.87 | 40.35 | 111,471 | +0.61 | +1.53 |
| 2025-05-01 | 39.88 | 40.15 | 38.10 | 39.74 | 140,938 | -0.22 | -0.55 |
| 2025-04-30 | 40.17 | 40.28 | 39.47 | 39.96 | 97,045 | -0.42 | -1.04 |
| 2025-04-29 | 39.83 | 40.45 | 39.76 | 40.38 | 66,241 | +0.40 | +1.00 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 41.84 On 2025-05-08 |
38.87 On 2025-05-02 |
1.23 | 3.10 | 40.39 On 2025-05-02 |
39.63 On 2025-05-05 |
-1.89 | 40.49 |
| 10D | 41.84 On 2025-05-08 |
38.10 On 2025-05-01 |
1.90 | 4.86 | 40.45 On 2025-04-29 |
38.10 On 2025-05-01 |
-5.81 | 40.21 |
| 20D | 41.84 On 2025-05-08 |
36.08 On 2025-04-10 |
3.92 | 10.58 | 40.45 On 2025-04-29 |
38.10 On 2025-05-01 |
-5.81 | 39.46 |
| WTD | 41.84 On 2025-05-08 |
39.38 On 2025-05-06 |
0.62 | 1.54 | 40.22 On 2025-05-05 |
40.22 On 2025-05-05 |
0.00 | 40.53 |
| MTD | 41.84 On 2025-05-08 |
38.10 On 2025-05-01 |
1.01 | 2.53 | 40.39 On 2025-05-02 |
39.63 On 2025-05-05 |
-1.89 | 40.37 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |