CSV: Carriage Services Inc.

As of Wednesday, May 13th, 2026

$ 43.11

-0.26 -0.60%

Open: 43.03
High: 43.75
Low: 42.58
Volume: 7,606
Previous Close on Tuesday, May 12th, 2026

$ 43.37

-1.38 -3.08%

Open: 44.89
High: 44.89
Low: 43.31
Volume: 74,324

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 43.03 43.75 42.58 43.11 7,606 -0.26 -0.60
2026-05-12 44.89 44.89 43.31 43.37 74,324 -1.38 -3.08
2026-05-11 45.48 46.36 44.70 44.75 74,564 -0.71 -1.56
2026-05-08 44.88 45.99 44.13 45.46 99,445 +0.86 +1.93
2026-05-07 43.95 46.37 41.51 44.60 336,961 -1.97 -4.23
2026-05-06 48.07 48.41 45.85 46.57 14,075 -0.91 -1.92
2026-05-05 47.12 47.75 46.82 47.48 69,336 +0.22 +0.47
2026-05-04 48.70 49.03 47.25 47.26 176,465 -1.93 -3.92
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 46.37
On 2026-05-07		 41.51
On 2026-05-07		 -3.46 -7.43 46.37
On 2026-05-07		 42.58
On 2026-05-13		 -8.17 44.26
10D 49.93
On 2026-04-30		 41.51
On 2026-05-07		 -6.06 -12.32 49.93
On 2026-04-30		 41.51
On 2026-05-07		 -16.85 46.09
20D 52.10
On 2026-04-24		 41.51
On 2026-05-07		 -3.66 -7.83 52.10
On 2026-04-24		 41.51
On 2026-05-07		 -20.32 47.77
WTD 46.36
On 2026-05-11		 42.58
On 2026-05-13		 -2.35 -5.17 46.36
On 2026-05-11		 42.58
On 2026-05-13		 -8.15 43.74
MTD 49.49
On 2026-05-01		 41.51
On 2026-05-07		 -5.99 -12.20 49.49
On 2026-05-01		 41.51
On 2026-05-07		 -16.12 45.75
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

43.11 -0.26 -0.60 7,606