CSV: Carriage Services Inc.

As of Thursday, April 25th, 2024

$ 25.42

-- 0 0%

Open: 25.42
High: 25.42
Low: 25.42
Volume: N/A
Previous Close on Wednesday, April 24th, 2024

$ 25.42

+0.24 +0.95%

Open: 25.06
High: 25.62
Low: 24.90
Volume: 100,129

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 25.06 25.62 24.90 25.42 100,129 +0.24 +0.95
2024-04-23 24.75 25.49 24.75 25.18 87,583 +0.25 +1.00
2024-04-22 24.28 25.04 24.07 24.93 117,960 +0.93 +3.88
2024-04-19 23.49 24.29 23.49 24.00 89,946 +0.43 +1.82
2024-04-18 23.35 23.69 23.20 23.57 87,293 +0.25 +1.07
2024-04-17 23.85 23.99 23.31 23.32 65,290 -0.42 -1.77
2024-04-16 23.97 23.97 23.63 23.74 61,361 -0.33 -1.37
2024-04-15 24.44 24.90 23.98 24.07 73,650 -0.17 -0.70
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 25.62
On 2024-04-24		 23.20
On 2024-04-18		 2.10 9.01 23.69
On 2024-04-18		 23.69
On 2024-04-18		 0.00 24.62
10D 25.62
On 2024-04-24		 23.20
On 2024-04-18		 1.23 5.08 24.90
On 2024-04-15		 23.20
On 2024-04-18		 -6.83 24.32
20D 27.29
On 2024-03-28		 23.20
On 2024-04-18		 -1.14 -4.29 27.29
On 2024-03-28		 23.20
On 2024-04-18		 -14.99 25.00
WTD 25.62
On 2024-04-24		 24.07
On 2024-04-22		 1.42 5.92 25.04
On 2024-04-22		 25.04
On 2024-04-22		 0.00 25.18
MTD 27.04
On 2024-04-01		 23.20
On 2024-04-18		 -1.62 -5.99 27.04
On 2024-04-01		 23.20
On 2024-04-18		 -14.20 24.78
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.52 +0.33 +0.21 2,219,159
KO

The Coca-Cola Company

61.66 +0.11 +0.18 8,164,772
PFE

Pfizer Inc.

25.57 -0.70 -2.66 14,635,022
VZ

Verizon Communications Inc.

39.24 -0.25 -0.63 5,499,749
VIX

CBOE Volatility Index

16.82 +0.91 +5.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,860.31 -600.61 -1.56 154,110,702
DJTA

Dow Jones Transportation Average

15,101.79 +23.99 +0.16 69,840,463
SPX

S&P 500 Index

5,009.36 -62.27 -1.23
OEX

S&P 100 Index

2,364.79 -35.83 -1.49
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,261.68 -265.12 -1.51
NYA

NYSE Composite Index

17,639.21 -118.87 -0.67
XAX

NYSE AMEX Composite Index

4,902.33 +6.10 +0.12
RUI

RUSSELL 1000 Index

2,745.38 -34.09 -1.23
RUT

Russell 2000 Index

1,967.42 -28.01 -1.40
RUA

Russell 3000 Index

2,865.99 -35.85 -1.24
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.82 +0.91 +5.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.21 +0.18 +0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.72 +0.44 +2.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.41 +0.60 +3.57
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,523.69 -123.78 -1.43
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

25.42 0.00 0.00