CSV: Carriage Services Inc.

As of Friday, June 13th, 2025

$ 43.93

-1.02 -2.27%

Open: 44.50
High: 44.50
Low: 43.83
Volume: 66,522
Previous Close on Thursday, June 12th, 2025

$ 44.95

+0.35 +0.78%

Open: 44.35
High: 44.99
Low: 44.30
Volume: 51,808

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 44.50 44.50 43.83 43.93 66,522 -1.02 -2.27
2025-06-12 44.35 44.99 44.30 44.95 51,808 +0.35 +0.78
2025-06-11 45.53 45.98 44.30 44.60 169,543 -0.83 -1.83
2025-06-10 45.23 46.15 45.11 45.43 128,082 +0.28 +0.62
2025-06-09 45.36 45.42 44.32 45.15 96,221 +0.12 +0.27
2025-06-06 44.71 45.25 44.71 45.03 108,893 +0.46 +1.03
2025-06-05 44.72 44.92 44.39 44.57 67,583 -0.10 -0.22
2025-06-04 43.97 44.88 43.97 44.67 96,773 +0.57 +1.29
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 46.15
On 2025-06-10		 43.83
On 2025-06-13		 -1.10 -2.44 46.15
On 2025-06-10		 43.83
On 2025-06-13		 -5.02 44.81
10D 46.15
On 2025-06-10		 43.02
On 2025-06-02		 0.43 0.99 46.15
On 2025-06-10		 43.83
On 2025-06-13		 -5.02 44.61
20D 46.15
On 2025-06-10		 41.60
On 2025-05-23		 0.53 1.22 44.35
On 2025-05-16		 41.60
On 2025-05-23		 -6.20 43.91
WTD 46.15
On 2025-06-10		 43.83
On 2025-06-13		 -1.10 -2.44 46.15
On 2025-06-10		 43.83
On 2025-06-13		 -5.02 44.81
MTD 46.15
On 2025-06-10		 43.02
On 2025-06-02		 0.43 0.99 46.15
On 2025-06-10		 43.83
On 2025-06-13		 -5.02 44.61
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
DOCN

DigitalOcean Holdings Inc.

26.78 -1.42 -5.04 1,783,741
TECH

Bio-Techne Corporation

50.52 -1.01 -1.96 1,915,501
COMM

CommScope Holding Company Inc.

5.81 -0.52 -8.21 4,358,511
CSCO

Cisco Systems, Inc.

64.09 -1.01 -1.55 14,627,771
CSV

Carriage Services Inc.

43.93 -1.02 -2.27 66,522