CSV: Carriage Services Inc.

As of Wednesday, July 2nd, 2025

$ 46.45

+0.34 +0.74%

Open: 46.25
High: 46.51
Low: 45.75
Volume: 57,705
Previous Close on Tuesday, July 1st, 2025

$ 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
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 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
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
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