CSV: Carriage Services Inc.

As of Friday, November 6th, 2026

$ 26.80

-1.27 -4.52%

Open: 28.21
High: 28.73
Low: 26.28
Volume: 492,104
Previous Close on Thursday, November 5th, 2026

$ 28.07

-6.03 -17.68%

Open: 30.52
High: 31.49
Low: 27.68
Volume: 746,906

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-06 28.21 28.73 26.28 26.80 492,104 -1.27 -4.52
2026-11-05 30.52 31.49 27.68 28.07 746,906 -6.03 -17.68
2026-11-04 35.11 36.02 34.95 34.10 362,263 -0.16 -0.47
2026-11-03 35.10 35.61 34.16 34.26 208,018 -0.69 -1.97
2026-11-02 34.95 35.68 34.54 34.95 207,412 +0.06 +0.17
2026-10-30 35.43 36.04 34.58 34.89 174,792 -0.55 -1.55
2026-10-29 36.34 36.91 34.21 35.44 308,589 -1.00 -2.74
2026-10-28 35.82 36.81 35.70 36.44 238,987 +0.62 +1.73
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 36.02
On 2026-11-04		 26.28
On 2026-11-06		 -8.09 -23.19 36.02
On 2026-11-04		 26.28
On 2026-11-06		 -27.04 31.64
10D 36.91
On 2026-10-29		 26.28
On 2026-11-06		 -8.61 -24.32 36.91
On 2026-10-29		 26.28
On 2026-11-06		 -28.79 33.59
20D 37.23
On 2026-10-23		 26.28
On 2026-11-06		 -6.89 -20.45 37.23
On 2026-10-23		 26.28
On 2026-11-06		 -29.40 34.60
WTD 36.02
On 2026-11-04		 26.28
On 2026-11-06		 -8.09 -23.19 36.02
On 2026-11-04		 26.28
On 2026-11-06		 -27.04 31.64
MTD 36.02
On 2026-11-04		 26.28
On 2026-11-06		 -8.09 -23.19 36.02
On 2026-11-04		 26.28
On 2026-11-06		 -27.04 31.64
As of Friday, November 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +10.53 +3.37 5,297,739
KO

The Coca-Cola Company

95.72 +0.07 +0.07 18,450,078
PFE

Pfizer Inc.

29.32 -0.54 -1.81 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.21 -0.46 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.61 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

26.80 -1.27 -4.52 492,104