CSV: Carriage Services Inc.

As of Monday, October 27th, 2025

$ 45.80

+0.33 +0.73%

Open: 45.44
High: 45.89
Low: 45.21
Volume: 62,725
Previous Close on Friday, October 24th, 2025

$ 45.47

+0.28 +0.62%

Open: 45.21
High: 45.54
Low: 44.88
Volume: 69,687

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-27 45.44 45.89 45.21 45.80 62,725 +0.33 +0.73
2025-10-24 45.21 45.54 44.88 45.47 69,687 +0.28 +0.62
2025-10-23 45.06 45.62 44.76 45.19 144,701 -0.07 -0.15
2025-10-22 45.66 46.00 44.94 45.26 52,935 -0.13 -0.29
2025-10-21 45.02 45.50 44.95 45.39 51,179 +0.40 +0.89
2025-10-20 44.50 45.10 43.86 44.99 75,304 +0.53 +1.19
2025-10-17 44.09 45.19 43.99 44.46 52,562 +0.33 +0.75
2025-10-16 44.87 45.00 44.09 44.13 48,954 -0.92 -2.04
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 46.00
On 2025-10-22		 44.76
On 2025-10-23		 0.81 1.80 46.00
On 2025-10-22		 44.76
On 2025-10-23		 -2.70 45.42
10D 46.00
On 2025-10-22		 43.81
On 2025-10-14		 1.70 3.85 45.25
On 2025-10-15		 43.86
On 2025-10-20		 -3.07 45.04
20D 48.40
On 2025-10-03		 43.72
On 2025-10-01		 0.68 1.51 48.40
On 2025-10-03		 43.81
On 2025-10-14		 -9.49 45.29
WTD 45.89
On 2025-10-27		 45.21
On 2025-10-27		 0.33 0.73 -- -- -- 45.80
MTD 48.40
On 2025-10-03		 43.72
On 2025-10-01		 1.26 2.83 48.40
On 2025-10-03		 43.81
On 2025-10-14		 -9.49 45.33
As of Monday, October 27th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.84 +8.97 +2.95 3,838,465
KO

The Coca-Cola Company

70.06 +0.35 +0.50 13,610,891
PFE

Pfizer Inc.

24.77 +0.01 +0.04 33,827,342
VZ

Verizon Communications Inc.

39.23 +0.41 +1.06 27,447,917
VIX

CBOE Volatility Index

15.79 -0.58 -3.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,544.59 +337.47 +0.71 426,803,216
DJTA

Dow Jones Transportation Average

15,663.16 +208.50 +1.35 126,756,736
SPX

S&P 500 Index

6,875.16 +83.47 +1.23
OEX

S&P 100 Index

3,446.42 +50.74 +1.49
NDX

NASDAQ 100 Index

25,821.55 +463.38 +1.83
NYA

NYSE Composite Index

21,789.63 +91.57 +0.42
XAX

NYSE AMEX Composite Index

7,053.10 -18.47 -0.26
RUI

RUSSELL 1000 Index

3,755.10 +44.13 +1.19
RUT

Russell 2000 Index

2,520.44 +6.97 +0.28
RUA

Russell 3000 Index

3,907.55 +44.39 +1.15
VIX

CBOE Volatility Index

15.79 -0.58 -3.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.77 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 -0.13 -0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 -0.21 -1.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,014.20 +219.22 +1.86
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

45.80 +0.33 +0.73 62,725