CSV: Carriage Services Inc.

As of Friday, August 14th, 2026

$ 36.44

+1.52 +4.35%

Open: 35.04
High: 36.59
Low: 34.87
Volume: 221,462
Previous Close on Thursday, August 13th, 2026

$ 34.92

+1.23 +3.65%

Open: 34.99
High: 35.79
Low: 34.42
Volume: 404,011

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 35.04 36.59 34.87 36.44 221,462 +1.52 +4.35
2026-08-13 34.99 35.79 34.42 34.92 404,011 +1.23 +3.65
2026-08-12 33.61 34.45 33.33 33.69 442,567 +0.05 +0.15
2026-08-11 34.25 34.65 33.62 33.64 279,289 -0.61 -1.78
2026-08-10 35.50 36.00 34.18 34.25 273,732 -1.62 -4.52
2026-08-07 36.60 36.95 35.29 35.87 464,715 -1.13 -3.05
2026-08-06 37.98 39.50 35.75 37.00 434,114 -4.40 -10.63
2026-08-05 40.58 41.50 39.78 41.40 151,692 +0.89 +2.20
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 36.59
On 2026-08-14		 33.33
On 2026-08-12		 0.57 1.59 36.00
On 2026-08-10		 33.33
On 2026-08-12		 -7.42 34.59
10D 41.50
On 2026-08-03		 33.33
On 2026-08-12		 -3.93 -9.73 41.50
On 2026-08-03		 33.33
On 2026-08-12		 -19.69 36.83
20D 41.73
On 2026-07-29		 33.33
On 2026-08-12		 -1.23 -3.27 41.73
On 2026-07-29		 33.33
On 2026-08-12		 -20.13 37.90
WTD 36.59
On 2026-08-14		 33.33
On 2026-08-12		 0.57 1.59 36.00
On 2026-08-10		 33.33
On 2026-08-12		 -7.42 34.59
MTD 41.50
On 2026-08-03		 33.33
On 2026-08-12		 -3.93 -9.73 41.50
On 2026-08-03		 33.33
On 2026-08-12		 -19.69 36.83
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
URI

United Rentals Inc.

1,153.83 +33.25 +2.97 491,403
SUI

Sun Communities Inc.

123.29 +3.10 +2.58 2,672,607
JBGS

JBG SMITH Properties

11.48 -0.33 -2.79 709,087
EXPD

Expeditors International of Washington Inc.

186.12 -0.93 -0.50 733,277
CSV

Carriage Services Inc.

36.44 +1.52 +4.35 221,462