CSV: Carriage Services Inc.

As of Thursday, March 12th, 2026

$ 41.87

-0.87 -2.04%

Open: 42.38
High: 42.77
Low: 41.77
Volume: 62,231
Previous Close on Wednesday, March 11th, 2026

$ 42.74

-0.32 -0.74%

Open: 43.11
High: 43.64
Low: 42.50
Volume: 89,146

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 42.38 42.77 41.77 41.87 62,231 -0.87 -2.04
2026-03-11 43.11 43.64 42.50 42.74 89,146 -0.32 -0.74
2026-03-10 42.89 43.87 42.86 43.06 81,037 -0.15 -0.35
2026-03-09 42.87 43.36 41.56 43.21 120,470 -0.24 -0.55
2026-03-06 43.50 43.70 42.69 43.45 91,467 -0.54 -1.23
2026-03-05 44.72 44.81 43.87 43.99 68,650 -1.06 -2.35
2026-03-04 45.46 45.69 44.99 45.05 109,918 -0.52 -1.14
2026-03-03 44.87 46.15 44.69 45.57 91,408 +0.06 +0.13
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 2026-03-10		 41.56
On 2026-03-09		 -2.12 -4.82 43.70
On 2026-03-06		 41.56
On 2026-03-09		 -4.90 42.87
10D 46.97
On 2026-02-27		 41.56
On 2026-03-09		 -3.32 -7.35 46.97
On 2026-02-27		 41.56
On 2026-03-09		 -11.52 44.05
20D 46.97
On 2026-02-27		 41.56
On 2026-03-09		 -2.29 -5.19 46.97
On 2026-02-27		 41.56
On 2026-03-09		 -11.52 44.12
WTD 43.87
On 2026-03-10		 41.56
On 2026-03-09		 -1.58 -3.64 43.87
On 2026-03-10		 41.77
On 2026-03-12		 -4.79 42.72
MTD 46.15
On 2026-03-03		 41.56
On 2026-03-09		 -4.20 -9.12 46.15
On 2026-03-03		 41.56
On 2026-03-09		 -9.95 43.83
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

41.87 -0.87 -2.04 62,231