CSV: Carriage Services Inc.

As of Friday, December 26th, 2025

$ 42.11

-0.22 -0.52%

Open: 42.40
High: 42.70
Low: 41.92
Volume: 3,789
Previous Close on Wednesday, December 24th, 2025

$ 42.33

-0.17 -0.40%

Open: 42.51
High: 43.01
Low: 42.11
Volume: 28,045

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 42.40 42.70 41.92 42.11 3,789 -0.22 -0.52
2025-12-24 42.51 43.01 42.11 42.33 28,045 -0.17 -0.40
2025-12-23 43.02 43.09 42.50 42.50 41,108 -0.43 -1.00
2025-12-22 43.14 43.80 42.82 42.93 78,133 -0.33 -0.76
2025-12-19 43.47 43.87 42.79 43.26 128,216 -0.35 -0.80
2025-12-18 43.42 44.25 43.29 43.61 74,554 +0.42 +0.97
2025-12-17 43.69 44.45 43.01 43.19 68,208 -0.69 -1.57
2025-12-16 44.30 44.45 43.59 43.88 5,758 -0.25 -0.57
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 43.87
On 2025-12-19		 41.92
On 2025-12-26		 -1.50 -3.44 43.87
On 2025-12-19		 41.92
On 2025-12-26		 -4.44 42.63
10D 44.48
On 2025-12-12		 41.92
On 2025-12-26		 -1.43 -3.28 44.48
On 2025-12-12		 41.92
On 2025-12-26		 -5.74 43.19
20D 44.48
On 2025-12-12		 41.50
On 2025-12-10		 -0.83 -1.93 44.48
On 2025-12-12		 41.92
On 2025-12-26		 -5.74 42.77
WTD 43.80
On 2025-12-22		 41.92
On 2025-12-26		 -1.15 -2.66 43.80
On 2025-12-22		 41.92
On 2025-12-26		 -4.29 42.47
MTD 44.48
On 2025-12-12		 41.50
On 2025-12-10		 -1.19 -2.75 44.48
On 2025-12-12		 41.92
On 2025-12-26		 -5.74 42.74
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

42.11 -0.22 -0.52 3,789