CSV: Carriage Services Inc.

As of Friday, August 22nd, 2025

$ 45.59

+0.43 +0.95%

Open: 45.40
High: 46.39
Low: 45.40
Volume: 77,570
Previous Close on Thursday, August 21st, 2025

$ 45.16

+0.03 +0.07%

Open: 45.23
High: 45.61
Low: 44.85
Volume: 66,615
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-22 45.40 46.39 45.40 45.59 77,570 +0.43 +0.95
2025-08-21 45.23 45.61 44.85 45.16 66,615 +0.03 +0.07
2025-08-20 45.96 46.24 45.09 45.13 67,058 -0.68 -1.48
2025-08-19 45.62 46.30 45.57 45.81 65,077 +0.38 +0.84
2025-08-18 45.89 46.14 45.34 45.43 84,814 -0.46 -1.00
2025-08-15 46.66 46.68 45.76 45.89 134,989 -0.61 -1.31
2025-08-14 47.58 47.67 45.90 46.50 284,425 -1.44 -3.00
2025-08-13 48.16 48.55 47.72 47.94 215,904 -0.35 -0.72

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.39
On 2025-08-22
44.85
On 2025-08-21
-0.30 -0.65 46.30
On 2025-08-19
44.85
On 2025-08-21
-3.13 45.42
10D 48.96
On 2025-08-11
44.85
On 2025-08-21
-2.57 -5.34 48.96
On 2025-08-11
44.85
On 2025-08-21
-8.39 46.32
20D 49.41
On 2025-08-08
44.31
On 2025-07-31
0.41 0.91 49.41
On 2025-08-08
44.85
On 2025-08-21
-9.23 46.09
WTD 46.39
On 2025-08-22
44.85
On 2025-08-21
-0.30 -0.65 46.30
On 2025-08-19
44.85
On 2025-08-21
-3.13 45.42
MTD 49.41
On 2025-08-08
44.37
On 2025-08-01
0.67 1.49 49.41
On 2025-08-08
44.85
On 2025-08-21
-9.23 46.36
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CSR

Centerspace

58.17 +1.42 +2.50 140,753
CSX

CSX Corp.

34.58 -1.29 -3.60 81,042,376
COMM

CommScope Holding Company Inc.

15.61 +0.22 +1.43 5,237,651
CSGS

CSG Systems International Inc.

63.17 +1.51 +2.45 206,849
CSV

Carriage Services Inc.

45.59 +0.43 +0.95 77,570