CSV: Carriage Services Inc.

As of Wednesday, September 23rd, 2026

$ 31.86

-- 0 0%

Open: 31.86
High: 31.86
Low: 31.86
Volume: N/A
Previous Close on Tuesday, September 22nd, 2026

$ 31.86

+0.98 +3.17%

Open: 31.25
High: 31.91
Low: 30.92
Volume: 181,158

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-22 31.25 31.91 30.92 31.86 181,158 +0.98 +3.17
2026-09-21 30.48 30.94 30.11 30.88 160,596 +0.40 +1.31
2026-09-18 30.75 31.04 30.18 30.48 300,288 -0.44 -1.42
2026-09-17 32.06 32.11 30.83 30.92 156,479 -1.05 -3.28
2026-09-16 32.26 32.53 31.73 31.97 114,972 -0.31 -0.96
2026-09-15 32.94 32.94 32.20 32.28 104,787 -0.56 -1.71
2026-09-14 33.00 33.01 32.00 32.84 407,556 +0.32 +0.98
2026-09-11 32.59 32.61 32.18 32.52 165,748 +0.33 +1.03
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 32.53
On 2026-09-16		 30.11
On 2026-09-21		 -0.42 -1.30 32.53
On 2026-09-16		 30.11
On 2026-09-21		 -7.44 31.22
10D 33.11
On 2026-09-09		 30.11
On 2026-09-21		 -1.13 -3.43 33.11
On 2026-09-09		 30.11
On 2026-09-21		 -9.06 31.81
20D 35.17
On 2026-08-26		 30.11
On 2026-09-21		 -2.71 -7.84 35.17
On 2026-08-26		 30.11
On 2026-09-21		 -14.39 32.85
WTD 31.91
On 2026-09-22		 30.11
On 2026-09-21		 1.38 4.53 30.94
On 2026-09-21		 30.94
On 2026-09-21		 0.00 31.37
MTD 34.09
On 2026-09-03		 30.11
On 2026-09-21		 -1.79 -5.32 34.09
On 2026-09-03		 30.11
On 2026-09-21		 -11.67 32.36
As of Tuesday, September 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.40 +2.18 +0.68 1,265,749
KO

The Coca-Cola Company

88.64 +0.03 +0.03 2,937,624
PFE

Pfizer Inc.

27.90 -0.03 -0.11 6,388,954
VZ

Verizon Communications Inc.

46.93 +0.48 +1.02 5,545,492
VIX

CBOE Volatility Index

14.52 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,702.88 -160.75 -0.31 123,252,189
DJTA

Dow Jones Transportation Average

19,850.21 -37.52 -0.19 15,811,682
SPX

S&P 500 Index

7,729.58 -35.17 -0.45
OEX

S&P 100 Index

3,855.80 -19.95 -0.51
NDX

NASDAQ 100 Index

30,525.31 -207.09 -0.67
NYA

NYSE Composite Index

23,950.03 -79.59 -0.33
XAX

NYSE AMEX Composite Index

8,338.48 -63.86 -0.76
RUI

RUSSELL 1000 Index

4,203.53 -18.02 -0.43
RUT

Russell 2000 Index

2,853.67 -36.25 -1.25
RUA

Russell 3000 Index

4,378.65 -20.24 -0.46
VIX

CBOE Volatility Index

14.52 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.62 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.94 +0.07 +0.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.79 +0.13 +0.74
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

31.86 0.00 0.00