CSV: Carriage Services Inc.

As of Friday, December 8th, 2023

$ 24.91

+0.35 +1.43%

Open: 24.50
High: 25.31
Low: 24.50
Volume: 83,916
Previous Close on Thursday, December 7th, 2023

$ 24.56

+0.99 +4.20%

Open: 23.57
High: 24.58
Low: 23.32
Volume: 134,171

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 24.50 25.31 24.50 24.91 83,916 +0.35 +1.43
2023-12-07 23.57 24.58 23.32 24.56 134,171 +0.99 +4.20
2023-12-06 23.77 24.10 23.53 23.57 83,590 +0.14 +0.60
2023-12-05 23.31 23.52 22.89 23.43 138,793 -0.08 -0.34
2023-12-04 23.15 23.66 23.15 23.51 85,388 +0.36 +1.56
2023-12-01 22.50 23.27 22.45 23.15 101,882 +0.56 +2.48
2023-11-30 22.36 22.86 22.05 22.59 100,301 +0.28 +1.26
2023-11-29 22.80 23.03 22.13 22.31 97,771 -0.26 -1.15
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 25.31
On 2023-12-08		 22.89
On 2023-12-05		 1.76 7.60 23.66
On 2023-12-04		 22.89
On 2023-12-05		 -3.25 24.00
10D 25.31
On 2023-12-08		 22.05
On 2023-11-30		 2.20 9.69 23.03
On 2023-11-29		 22.05
On 2023-11-30		 -4.26 23.30
20D 25.31
On 2023-12-08		 20.11
On 2023-11-13		 3.74 17.67 22.63
On 2023-11-15		 21.10
On 2023-11-16		 -6.76 22.55
WTD 25.31
On 2023-12-08		 22.89
On 2023-12-05		 1.76 7.60 23.66
On 2023-12-04		 22.89
On 2023-12-05		 -3.25 24.00
MTD 25.31
On 2023-12-08		 22.45
On 2023-12-01		 2.32 10.27 23.66
On 2023-12-04		 22.89
On 2023-12-05		 -3.25 23.86
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index