CSV: Carriage Services Inc.
$ 40.38 |
|
+0.40 +1.00% |
|
| Open: | 39.83 |
| High: | 40.45 |
| Low: | 39.76 |
| Volume: | 66,241 |
$ 39.98
+0.40 +1.01%
| Open: | 39.44 |
| High: | 40.07 |
| Low: | 39.21 |
| Volume: | 131,252 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 39.83 | 40.45 | 39.76 | 40.38 | 66,241 | +0.40 | +1.00 |
| 2025-04-28 | 39.44 | 40.07 | 39.21 | 39.98 | 131,252 | +0.40 | +1.01 |
| 2025-04-25 | 39.08 | 39.63 | 38.66 | 39.58 | 52,640 | +0.51 | +1.31 |
| 2025-04-24 | 39.66 | 39.79 | 38.96 | 39.07 | 76,202 | -0.70 | -1.76 |
| 2025-04-23 | 39.97 | 40.43 | 39.46 | 39.77 | 62,612 | +0.18 | +0.45 |
| 2025-04-22 | 38.73 | 39.61 | 38.58 | 39.59 | 57,029 | +1.11 | +2.88 |
| 2025-04-21 | 39.25 | 39.56 | 38.13 | 38.48 | 79,625 | -1.00 | -2.53 |
| 2025-04-17 | 38.77 | 39.73 | 38.77 | 39.48 | 122,033 | +0.68 | +1.75 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 40.45 On 2025-04-29 |
38.66 On 2025-04-25 |
0.79 | 2.00 | 40.43 On 2025-04-23 |
38.66 On 2025-04-25 |
-4.38 | 39.76 |
| 10D | 40.45 On 2025-04-29 |
38.13 On 2025-04-21 |
1.93 | 5.02 | 40.43 On 2025-04-23 |
38.66 On 2025-04-25 |
-4.38 | 39.40 |
| 20D | 40.45 On 2025-04-29 |
35.51 On 2025-04-07 |
1.63 | 4.21 | 39.62 On 2025-04-02 |
35.51 On 2025-04-07 |
-10.37 | 38.59 |
| WTD | 40.45 On 2025-04-29 |
39.21 On 2025-04-28 |
0.80 | 2.02 | 40.07 On 2025-04-28 |
40.07 On 2025-04-28 |
0.00 | 40.18 |
| MTD | 40.45 On 2025-04-29 |
35.51 On 2025-04-07 |
1.63 | 4.21 | 39.62 On 2025-04-02 |
35.51 On 2025-04-07 |
-10.37 | 38.59 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |