CSV: Carriage Services Inc.
$ 46.45 |
|
+0.34 +0.74% |
Open: | 46.25 |
High: | 46.51 |
Low: | 45.75 |
Volume: | 57,705 |
$ 46.11
+0.37 +0.81%
Open: | 45.70 |
High: | 46.46 |
Low: | 45.54 |
Volume: | 59,816 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-02 | 46.25 | 46.51 | 45.75 | 46.45 | 57,705 | +0.34 | +0.74 |
2025-07-01 | 45.70 | 46.46 | 45.54 | 46.11 | 59,816 | +0.37 | +0.81 |
2025-06-30 | 46.13 | 46.43 | 45.53 | 45.74 | 108,386 | -0.32 | -0.69 |
2025-06-27 | 45.40 | 46.47 | 45.40 | 46.06 | 285,423 | +0.54 | +1.19 |
2025-06-26 | 44.47 | 45.58 | 44.09 | 45.52 | 92,577 | +1.28 | +2.89 |
2025-06-25 | 44.10 | 44.64 | 43.52 | 44.24 | 82,184 | +0.03 | +0.07 |
2025-06-24 | 44.42 | 44.66 | 43.95 | 44.21 | 44,576 | +0.07 | +0.16 |
2025-06-23 | 43.56 | 44.26 | 43.39 | 44.14 | 70,354 | +0.37 | +0.85 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 46.51 On 2025-07-02 |
44.09 On 2025-06-26 |
2.21 | 5.00 | 46.47 On 2025-06-27 |
45.53 On 2025-06-30 |
-2.02 | 45.98 |
10D | 46.51 On 2025-07-02 |
43.15 On 2025-06-18 |
2.63 | 6.00 | 44.73 On 2025-06-20 |
43.39 On 2025-06-23 |
-3.00 | 45.07 |
20D | 46.51 On 2025-07-02 |
43.15 On 2025-06-18 |
2.35 | 5.33 | 46.15 On 2025-06-10 |
43.15 On 2025-06-18 |
-6.50 | 44.84 |
WTD | 46.51 On 2025-07-02 |
45.53 On 2025-06-30 |
0.39 | 0.85 | 46.43 On 2025-06-30 |
46.43 On 2025-06-30 |
0.00 | 46.10 |
MTD | 46.51 On 2025-07-02 |
45.54 On 2025-07-01 |
0.71 | 1.55 | 46.46 On 2025-07-01 |
46.46 On 2025-07-01 |
0.00 | 46.28 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,484.42 | -10.52 | -0.02 | 500,211,907 |
DJTA
Dow Jones Transportation Average |
16,018.06 | +184.59 | +1.17 | 107,137,018 |
SPX
S&P 500 Index |
6,227.42 | +29.41 | +0.47 | |
OEX
S&P 100 Index |
3,054.40 | +19.64 | +0.65 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,641.89 | +163.75 | +0.73 | |
NYA
NYSE Composite Index |
20,596.93 | +55.56 | +0.27 | |
XAX
NYSE AMEX Composite Index |
5,868.44 | +50.09 | +0.86 | |
RUI
RUSSELL 1000 Index |
3,408.89 | +17.06 | +0.50 | |
RUT
Russell 2000 Index |
2,226.38 | +28.84 | +1.31 | |
RUA
Russell 3000 Index |
3,543.11 | +18.94 | +0.54 | |
VIX
CBOE Volatility Index |
16.64 | -0.19 | -1.13 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.30 | -0.26 | -1.15 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.16 | -0.16 | -0.75 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.35 | -0.16 | -0.82 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,356.19 | +84.69 | +0.82 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CSV
Carriage Services Inc. |
46.45 | +0.34 | +0.74 | 57,705 |