CSV: Carriage Services Inc.

As of Tuesday, February 10th, 2026

$ 44.19

+0.10 +0.23%

Open: 44.04
High: 44.45
Low: 43.89
Volume: 58,306
Previous Close on Monday, February 9th, 2026

$ 44.09

-0.23 -0.52%

Open: 44.57
High: 44.83
Low: 43.86
Volume: 61,489

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 44.04 44.45 43.89 44.19 58,302 +0.10 +0.23
2026-02-09 44.57 44.83 43.86 44.09 61,489 -0.23 -0.52
2026-02-06 44.30 45.00 44.22 44.32 92,288 +0.02 +0.05
2026-02-05 43.22 44.41 43.22 44.30 18,076 +1.08 +2.50
2026-02-04 43.21 44.00 43.00 43.22 163,188 +0.24 +0.56
2026-02-03 43.55 43.70 42.68 42.98 121,621 -0.51 -1.17
2026-02-02 42.98 43.65 42.91 43.49 121,092 +0.58 +1.35
2026-01-30 42.02 42.99 41.69 42.91 82,866 +0.43 +1.01
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 45.00
On 2026-02-06		 43.00
On 2026-02-04		 1.21 2.82 45.00
On 2026-02-06		 43.86
On 2026-02-09		 -2.53 44.02
10D 45.00
On 2026-02-06		 41.50
On 2026-01-28		 2.08 4.94 45.00
On 2026-02-06		 43.86
On 2026-02-09		 -2.53 43.37
20D 45.00
On 2026-02-06		 41.50
On 2026-01-28		 0.19 0.43 44.62
On 2026-01-15		 41.50
On 2026-01-28		 -6.98 43.27
WTD 44.83
On 2026-02-09		 43.86
On 2026-02-09		 -0.13 -0.29 44.83
On 2026-02-09		 43.89
On 2026-02-10		 -2.09 44.14
MTD 45.00
On 2026-02-06		 42.68
On 2026-02-03		 1.28 2.98 45.00
On 2026-02-06		 43.86
On 2026-02-09		 -2.53 43.80
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,112
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,530
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,677
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,909
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,674,267
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,511,681
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,478.11 +20.75 +0.25
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 +0.27 +1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 +0.37 +1.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
JBGS

JBG SMITH Properties

16.40 +0.01 +0.06 36,691
FICO

Fair Isaac Corporation

1,380.68 +7.92 +0.58 235,779
CSV

Carriage Services Inc.

44.19 +0.10 +0.23 58,306