CSV: Carriage Services Inc.

As of Friday, May 17th, 2024

$ 27.07

+0.38 +1.42%

Open: 26.80
High: 27.50
Low: 26.64
Volume: 138,357
Previous Close on Thursday, May 16th, 2024

$ 26.69

+0.25 +0.95%

Open: 26.56
High: 26.70
Low: 26.25
Volume: 97,756

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 26.80 27.50 26.64 27.07 138,357 +0.38 +1.42
2024-05-16 26.56 26.70 26.25 26.69 97,756 +0.25 +0.95
2024-05-15 26.80 26.80 26.19 26.44 154,630 -0.10 -0.38
2024-05-14 26.91 27.24 26.29 26.54 100,811 0.00 0.00
2024-05-13 26.20 26.72 26.13 26.54 148,611 +0.52 +2.00
2024-05-10 26.30 26.30 25.78 26.02 166,481 -0.29 -1.10
2024-05-09 25.73 26.41 25.53 26.31 100,253 +0.76 +2.97
2024-05-08 25.44 25.89 25.44 25.55 377,434 -0.01 -0.04
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 27.50
On 2024-05-17		 26.13
On 2024-05-13		 1.05 4.04 27.24
On 2024-05-14		 26.19
On 2024-05-15		 -3.87 26.66
10D 27.50
On 2024-05-17		 25.44
On 2024-05-08		 1.07 4.12 27.24
On 2024-05-14		 26.19
On 2024-05-15		 -3.87 26.25
20D 28.18
On 2024-05-02		 24.07
On 2024-04-22		 3.07 12.79 28.18
On 2024-05-02		 25.44
On 2024-05-08		 -9.72 25.84
WTD 27.50
On 2024-05-17		 26.13
On 2024-05-13		 1.05 4.04 27.24
On 2024-05-14		 26.19
On 2024-05-15		 -3.87 26.66
MTD 28.18
On 2024-05-02		 25.17
On 2024-05-02		 1.49 5.82 28.18
On 2024-05-02		 25.44
On 2024-05-08		 -9.72 26.15
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
VMC

Vulcan Materials Company

259.10 -0.90 -0.35 498,280
ATR

AptarGroup Inc.

147.67 +0.13 +0.09 169,494
DUST

Direxion Daily Gold Miners Bear 3X Shares

6.72 -0.50 -6.93 9,374,545
MTN

Vail Resorts Inc.

204.36 +0.36 +0.18 336,299
CSV

Carriage Services Inc.

27.07 +0.38 +1.42 138,357