CSV: Carriage Services Inc.

As of Friday, August 8th, 2025

$ 48.16

+0.21 +0.44%

Open: 48.69
High: 49.41
Low: 48.10
Volume: 150,995
Previous Close on Thursday, August 7th, 2025

$ 47.95

+1.74 +3.77%

Open: 44.90
High: 48.41
Low: 44.90
Volume: 246,794

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 48.69 49.41 48.10 48.16 150,995 +0.21 +0.44
2025-08-07 44.90 48.41 44.90 47.95 246,794 +1.74 +3.77
2025-08-06 45.10 46.85 45.10 46.21 102,899 +0.70 +1.54
2025-08-05 45.46 46.15 45.42 45.51 73,465 +0.03 +0.07
2025-08-04 45.45 46.19 45.14 45.48 63,335 +0.26 +0.57
2025-08-01 44.73 45.54 44.37 45.22 81,082 +0.30 +0.67
2025-07-31 44.31 45.36 44.31 44.92 72,533 +0.15 +0.34
2025-07-30 44.75 45.50 44.51 44.77 59,802 -0.11 -0.25
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 49.41
On 2025-08-08		 44.90
On 2025-08-07		 2.94 6.50 46.19
On 2025-08-04		 45.42
On 2025-08-05		 -1.67 46.66
10D 49.41
On 2025-08-08		 44.31
On 2025-07-31		 2.98 6.60 45.69
On 2025-07-29		 44.31
On 2025-07-31		 -3.02 45.85
20D 49.41
On 2025-08-08		 44.31
On 2025-07-31		 1.76 3.79 47.48
On 2025-07-18		 44.31
On 2025-07-31		 -6.67 46.01
WTD 49.41
On 2025-08-08		 44.90
On 2025-08-07		 2.94 6.50 46.19
On 2025-08-04		 45.42
On 2025-08-05		 -1.67 46.66
MTD 49.41
On 2025-08-08		 44.37
On 2025-08-01		 3.24 7.21 46.19
On 2025-08-04		 45.42
On 2025-08-05		 -1.67 46.42
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

48.16 +0.21 +0.44 150,995