CARV

Historical Stock Prices

$5.15
*  
0.1326
2.51%
Get CARV Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CARV now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 5.15 5.15 5.15 5.15 263
04/28/2016 5.46 5.55 5.15 5.2826 4,124
04/27/2016 5.65 5.65 5.65 5.65 00
04/26/2016 5.65 5.65 5.65 5.65 00
04/25/2016 5.65 5.65 5.65 5.65 00
04/22/2016 5.65 5.65 5.65 5.65 259
04/21/2016 5.68 5.68 5.68 5.68 207
04/20/2016 5.61 5.63 5.6 5.63 1,114
04/19/2016 5.77 5.77 5.6 5.6 6,307
04/18/2016 5.6 5.6 5.6 5.6 00
04/15/2016 5.6 5.99 5.6 5.6 6,664
04/14/2016 5.535 5.535 5.535 5.535 209
04/13/2016 5.5 5.5 5.5 5.5 00
04/12/2016 5.5 5.5 5.5 5.5 146
04/11/2016 5.5 5.5 5.5 5.5 00
04/08/2016 5.01 5.5 5.01 5.5 547
04/07/2016 5 5 5 5 107
04/06/2016 5.25 5.25 5.25 5.25 243
04/05/2016 5.96 5.96 5.06 5.06 309
04/04/2016 5.6 5.9 5.2 5.2 1,135
04/01/2016 5.22 5.22 5.22 5.22 00
03/31/2016 5.22 5.22 5.22 5.22 207
03/30/2016 4.89 5.15 4.89 5.15 3,792
03/29/2016 4.4 4.4 4.4 4.4 00
03/28/2016 4.4 4.4 4.4 4.4 00
03/24/2016 4.39 4.74 4.39 4.4 821
03/23/2016 4.75 4.75 4.28 4.28 504
03/22/2016 5.4 5.4 4.2 4.9 7,256
03/21/2016 5.44 5.44 5.44 5.44 306
03/18/2016 3.52 3.52 3.52 3.52 00
03/17/2016 3.75 3.75 3.52 3.52 452
03/16/2016 3.479 3.479 3.479 3.479 00
03/15/2016 3.479 3.479 3.479 3.479 00
03/14/2016 3.479 3.479 3.479 3.479 00
03/11/2016 3.479 3.479 3.479 3.479 00
03/10/2016 3.479 3.479 3.479 3.479 00
03/09/2016 3.479 3.479 3.479 3.479 122
03/08/2016 3.26 3.26 3.26 3.26 280
03/07/2016 3.31 3.31 3.31 3.31 00
03/04/2016 3.31 3.31 3.31 3.31 00
03/03/2016 3.54 3.54 3.31 3.31 693
03/02/2016 3.19 3.21 3.19 3.21 2,778
03/01/2016 3.3 3.3 3.3 3.3 00
02/29/2016 3.372 3.372 3.29 3.3 3,304
02/26/2016 3.18 3.3099 3.18 3.3099 427
02/25/2016 3.7 3.7 3.7 3.7 00
02/24/2016 3.7 3.7 3.7 3.7 00
02/23/2016 3.7 3.7 3.7 3.7 00
02/22/2016 3.11 3.74 3.11 3.7 3,340
02/19/2016 3.09 3.09 3.09 3.09 00
02/18/2016 3.0501 3.09 3.0501 3.09 1,183
02/17/2016 3.28 3.38 3.15 3.16 4,562
02/16/2016 3.12 3.35 3.0655 3.0655 2,639
02/12/2016 4.35 4.35 3.1 3.1 4,417
02/11/2016 3.05 3.1399 3.05 3.05 1,565
02/10/2016 3.0501 3.1 3.0501 3.0601 3,231
02/09/2016 3.1 3.1 3.05 3.05 2,964
02/08/2016 3.08 3.08 3.08 3.08 105
02/05/2016 3.29 3.38 3.1505 3.1899 6,278
02/04/2016 3.77 4.05 3.05 3.16 12,312
02/03/2016 3.58 4.24 3.26 3.7 9,702
02/02/2016 2.67 3.8699 2.5 3.58 9,219
02/01/2016 2.2 3 2.2 2.6001 10,375
01/29/2016 1.92 2.18 1.92 1.92 2,308
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?