CARV

Historical Stock Prices

$9
*  
2.79
44.93%
Get CARV Alerts
*Delayed - data as of Dec. 19, 2014  -  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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 7.09 9 7.09 9 5,133
12/18/2014 6.21 6.21 6.21 6.21 00
12/17/2014 7.46 7.46 5.4 6.21 2,166
12/16/2014 6.56 6.56 5.83 5.83 969
12/15/2014 7.25 7.25 7.25 7.25 320
12/12/2014 7 7.0001 7 7.0001 358
12/11/2014 7.01 7.6499 7 7.6499 1,048
12/10/2014 7.65 7.65 7.65 7.65 00
12/09/2014 7.65 7.65 7.65 7.65 972
12/08/2014 7.55 7.65 7.5 7.6 1,089
12/05/2014 7.6 7.6 7.6 7.6 00
12/04/2014 7.6 7.6 7.6 7.6 00
12/03/2014 7.6 7.6 7.6 7.6 00
12/02/2014 7.6 7.6 7.6 7.6 100
12/01/2014 7.5 7.5 7.5 7.5 00
11/28/2014 7.5 7.5 7.5 7.5 00
11/26/2014 7.5 7.5 7.5 7.5 00
11/25/2014 7.3 7.5 7.3 7.5 682
11/24/2014 7.22 7.22 7.22 7.22 00
11/21/2014 7.22 7.22 7.22 7.22 00
11/20/2014 7.22 7.22 7.22 7.22 00
11/19/2014 7.22 7.22 7.22 7.22 00
11/18/2014 7.22 7.22 7.22 7.22 00
11/17/2014 7.22 7.22 7.22 7.22 00
11/14/2014 7.22 7.22 7.22 7.22 00
11/13/2014 7.22 7.22 7.22 7.22 00
11/12/2014 7.22 7.22 7.22 7.22 290
11/11/2014 8.82 8.82 8.82 8.82 100
11/10/2014 7.25 7.25 7.25 7.25 00
11/07/2014 7.25 7.25 7.25 7.25 00
11/06/2014 7.25 7.25 7.25 7.25 00
11/05/2014 7.25 7.25 7.25 7.25 00
11/04/2014 7.25 7.25 7.25 7.25 00
11/03/2014 7.25 7.25 7.25 7.25 00
10/31/2014 7.25 7.25 7.25 7.25 350
10/30/2014 7.31 7.31 7.28 7.28 233
10/29/2014 7.85 8.05 7.25 7.4 4,135
10/28/2014 8 8 8 8 00
10/27/2014 8 8 8 8 376
10/24/2014 7.8 7.8 7.8 7.8 1,449
10/23/2014 7.85 8.1 7.77 8.1 2,601
10/22/2014 7.91 8.18 7.83 7.85 2,950
10/21/2014 7.6 7.6 7.6 7.6 00
10/20/2014 8.0499 8.5001 7.6 7.6 8,112
10/17/2014 8.3 8.4501 8.01 8.31 8,460
10/16/2014 9 9 9 9 100
10/15/2014 7.8501 7.8501 7.8501 7.8501 120
10/14/2014 8.97 8.97 8.97 8.97 00
10/13/2014 8.97 8.97 8.97 8.97 00
10/10/2014 8.97 8.97 8.97 8.97 00
10/09/2014 8.97 8.97 8.97 8.97 00
10/08/2014 8.97 8.97 8.97 8.97 00
10/07/2014 8.97 8.97 8.97 8.97 00
10/06/2014 8.97 8.97 8.97 8.97 00
10/03/2014 8.998 8.998 8.97 8.97 245
10/02/2014 9.11 9.11 9.11 9.11 00
10/01/2014 9.11 9.11 9.11 9.11 120
09/30/2014 9.11 9.11 9.11 9.11 100
09/29/2014 9.29 9.29 9.29 9.29 00
09/26/2014 9.29 9.29 9.29 9.29 110
09/25/2014 9.3 9.3 8.95 8.95 1,537
09/24/2014 8.65 8.65 8.65 8.65 00
09/23/2014 9.42 9.42 8.65 8.65 1,927
09/22/2014 9.05 9.05 9.05 9.05 00
09/19/2014 9.05 9.05 9.05 9.05 00
09/18/2014 9.05 9.05 9.05 9.05 00
09/17/2014 9.05 9.05 9.05 9.05 00
09/16/2014 9.05 9.05 9.05 9.05 00
09/15/2014 9.05 9.05 9.05 9.05 233
09/12/2014 9.25 9.25 9.25 9.25 00
09/11/2014 9.25 9.25 9.25 9.25 00
09/10/2014 9.25 9.25 9.25 9.25 00
09/09/2014 9.25 9.25 9.25 9.25 00
09/08/2014 9.25 9.25 9.25 9.25 00
09/05/2014 9.25 9.25 9.25 9.25 00
09/04/2014 9.25 9.25 9.25 9.25 00
09/03/2014 9.25 9.25 9.25 9.25 00
09/02/2014 9.25 9.25 9.25 9.25 00
08/29/2014 9.25 9.25 9.25 9.25 00
08/28/2014 9.25 9.25 9.25 9.25 00
08/27/2014 9.25 9.25 9.25 9.25 00
08/26/2014 9.17 9.25 9.17 9.25 756
08/25/2014 9.01 9.01 9.01 9.01 00
08/22/2014 9.2 9.2 9.01 9.01 410
08/21/2014 9.05 9.05 9.05 9.05 00
08/20/2014 9.59 9.59 9.05 9.05 3,613
08/19/2014 9.04 9.04 9.04 9.04 00
08/18/2014 9.04 9.04 9.04 9.04 00
08/15/2014 9.04 9.04 9.04 9.04 00
08/14/2014 9.04 9.04 9.04 9.04 00
08/13/2014 9.04 9.04 9.04 9.04 644
08/12/2014 9.3 9.3 9.3 9.3 00
08/11/2014 9.3 9.3 9.3 9.3 205
08/08/2014 9.07 9.07 9.07 9.07 00
08/07/2014 9.1 9.1 9.0201 9.07 700
08/06/2014 9.38 9.5 9.3 9.3 4,428
08/05/2014 9.28 9.8 9.2 9.2 8,154
08/04/2014 9.22 9.22 9.22 9.22 00
08/01/2014 9.3 9.35 9.22 9.22 1,323
07/31/2014 9.45 9.6713 9.07 9.07 4,821
07/30/2014 9.33 9.9 9.01 9.01 9,223
07/29/2014 9.13 9.13 9.13 9.13 00
07/28/2014 9.13 9.13 9.13 9.13 100
07/25/2014 9.05 9.88 9.05 9.5 14,146
07/24/2014 9.6 10.23 9.3 9.3 10,962
07/23/2014 9.3 9.5 9.29 9.5 5,103
07/22/2014 9.05 9.05 9.05 9.05 102
07/21/2014 9.08 9.908 9.08 9.35 15,828
07/18/2014 9.2 9.2 9.2 9.2 00
07/17/2014 9.5 9.5 9.2 9.2 4,200
07/16/2014 9.35 9.35 9.35 9.35 00
07/15/2014 9.35 9.35 9.35 9.35 00
07/14/2014 9.35 9.35 9.35 9.35 00
07/11/2014 9.35 9.35 9.35 9.35 00
07/10/2014 9.35 9.35 9.35 9.35 00
07/09/2014 9.35 9.35 9.35 9.35 00
07/08/2014 9.29 9.35 9.29 9.35 755
07/07/2014 9.25 9.36 9.2 9.2 2,010
07/03/2014 9.49 9.49 9.49 9.49 00
07/02/2014 9.49 9.49 9.49 9.49 00
07/01/2014 9.18 9.49 9.08 9.49 972
06/30/2014 10.25 10.25 10.25 10.25 00
06/27/2014 10.25 10.25 10.25 10.25 00
06/26/2014 10.25 10.25 10.25 10.25 00
06/25/2014 10.25 10.25 10.25 10.25 00
06/24/2014 10.25 10.25 10.25 10.25 00
06/23/2014 10.25 10.25 10.25 10.25 108
06/20/2014 10.06 10.06 10.06 10.06 00
06/19/2014 10.06 10.06 10.06 10.06 00
06/18/2014 10.06 10.06 10.06 10.06 00
06/17/2014 10.06 10.06 10.06 10.06 00
06/16/2014 10.06 10.06 10.06 10.06 217
06/13/2014 10.22 10.22 10.22 10.22 100
06/12/2014 10.25 11.5 10.1 11.5 1,178
06/11/2014 11.13 11.13 11.13 11.13 00
06/10/2014 11.13 11.13 11.13 11.13 00
06/09/2014 11.13 11.13 11.13 11.13 00
06/06/2014 11.13 11.13 11.13 11.13 00
06/05/2014 10.12 11.13 10.1 11.13 1,835
06/04/2014 10.8 10.8 10.8 10.8 00
06/03/2014 10.8 10.8 10.8 10.8 00
06/02/2014 10.8 10.8 10.8 10.8 00
05/30/2014 10.8 10.8 10.8 10.8 00
05/29/2014 11.23 11.23 10.18 10.8 498
05/28/2014 11.57 11.57 11.57 11.57 509
05/27/2014 11.66 11.66 11.66 11.66 00
05/23/2014 11.66 11.66 11.66 11.66 00
05/22/2014 11.66 11.66 11.66 11.66 00
05/21/2014 11.66 11.66 11.66 11.66 00
05/20/2014 11.66 11.66 11.66 11.66 00
05/19/2014 11.66 11.66 11.66 11.66 00
05/16/2014 11.66 11.66 11.66 11.66 00
05/15/2014 11.66 11.66 11.66 11.66 00
05/14/2014 11.66 11.66 11.66 11.66 00
05/13/2014 11.66 11.66 11.66 11.66 172
05/12/2014 11.8 11.8 11.8 11.8 650
05/09/2014 11.8 11.8 11.8 11.8 00
05/08/2014 11.8 11.8 11.8 11.8 00
05/07/2014 11.8 11.8 11.8 11.8 265
05/06/2014 10.98 10.98 10.98 10.98 00
05/05/2014 10.98 10.98 10.98 10.98 00
05/02/2014 10.98 10.98 10.98 10.98 00
05/01/2014 10.98 10.98 10.98 10.98 00
04/30/2014 11.88 11.88 10.98 10.98 400
04/29/2014 11.0099 11.0099 11.0099 11.0099 00
04/28/2014 11.0099 11.0099 11.0099 11.0099 00
04/25/2014 11.0099 11.0099 11.0099 11.0099 00
04/24/2014 11.0099 11.0099 11.0099 11.0099 00
04/23/2014 11.0001 11.0099 11.0001 11.0099 559
04/22/2014 12.2 12.2 11.99 11.99 2,879
04/21/2014 10.32 11.3 10.32 11.3 622
04/17/2014 12.95 12.95 12.95 12.95 00
04/16/2014 11 12.95 11 12.95 500
04/15/2014 12.39 12.45 12.39 12.45 450
04/14/2014 13 13 12.95 12.98 1,000
04/11/2014 12.71 12.71 12.71 12.71 119
04/10/2014 12.77 12.77 12.77 12.77 302
04/09/2014 12.35 12.35 12.35 12.35 100
04/08/2014 12.73 12.73 12.73 12.73 250
04/07/2014 13 13 12.96 12.96 1,931
04/04/2014 12.97 12.97 12.97 12.97 00
04/03/2014 12.97 12.97 12.97 12.97 00
04/02/2014 12.96 12.97 12.84 12.97 2,400
04/01/2014 12.9699 12.9699 12.9699 12.9699 442
03/31/2014 12.72 12.72 12.72 12.72 205
03/28/2014 11.9 11.9 11.9 11.9 00
03/27/2014 11.9 11.9 11.9 11.9 00
03/26/2014 11.9 11.9 11.9 11.9 100
03/25/2014 11.7001 11.7001 11.7001 11.7001 00
03/24/2014 11.7001 11.7001 11.7001 11.7001 00
03/21/2014 11.7001 11.7001 11.7001 11.7001 00
03/20/2014 11.7001 11.7001 11.7001 11.7001 00
03/19/2014 11.7001 11.7001 11.7001 11.7001 00
03/18/2014 12.9 12.9 11.7 11.7001 665
03/17/2014 13 13 12.87 12.97 4,524
03/14/2014 13 13 13 13 200
03/13/2014 12.95 12.95 12.91 12.91 365
03/12/2014 12.88 13 12.495 13 2,300
03/11/2014 12.75 12.75 12.5 12.5 232
03/10/2014 12.23 13.91 12.23 13.91 1,592
03/07/2014 14.3 14.3 12.88 13.97 1,141
03/06/2014 14.3 14.4 14.3 14.4 1,168
03/05/2014 14.75 14.75 14.75 14.75 300
03/04/2014 14.348 14.348 14.348 14.348 00
03/03/2014 14.3 14.348 14.3 14.348 737
02/28/2014 15 15 14.45 14.45 1,522
02/27/2014 15.05 15.05 15.05 15.05 00
02/26/2014 15.05 15.05 15.05 15.05 00
02/25/2014 15.05 15.05 15.05 15.05 175
02/24/2014 14.27 14.71 14.27 14.7 801
02/21/2014 14.4 14.98 14.4 14.98 997
02/20/2014 14.41 14.41 14.3 14.4 620
02/19/2014 14.301 15.0999 14.301 15.07 767
02/18/2014 14.445 15.7 14.3 14.5 1,759
02/14/2014 15.7365 15.7365 14.36 15 2,076
02/13/2014 14.776 16.3 14.74 15.75 4,386
02/12/2014 16.46 16.46 15 15.53 1,629
02/11/2014 15 16.68 14.1 16.46 8,519
02/10/2014 15.5 15.5 13.8006 15.16 8,194
02/07/2014 12.67 15.5 12.67 14.0601 3,339
02/06/2014 13.84 13.84 12 12.55 7,173
02/05/2014 11.5 13.5 9.8601 12.485 2,194
02/04/2014 11.52 12 11.52 11.6001 2,120
02/03/2014 11 12.13 10.9 11.5 20,396
01/31/2014 11.4 11.4 9.99 10.939 845
01/30/2014 17.87 17.87 10.801 11.4 6,391
01/29/2014 9 10.54 9 10 24,557
01/28/2014 8.8 9 8.8 9 2,222
01/27/2014 7.23 8.1 7.23 7.95 356
01/24/2014 8 8 8 8 205
01/23/2014 7.99 7.99 7.99 7.99 310
01/22/2014 7.99 7.99 7.99 7.99 00
01/21/2014 7.99 7.99 7.99 7.99 420
01/17/2014 7.2 7.43 7.2 7.4001 612
01/16/2014 7.18 7.2 7.18 7.2 613
01/15/2014 7.05 7.05 7.05 7.05 166
01/14/2014 7.2 7.2 7.2 7.2 00
01/13/2014 7.2 7.2 7.2 7.2 00
01/10/2014 7.2 7.2 7.2 7.2 290
01/09/2014 6.618 6.618 6.618 6.618 00
01/08/2014 6.618 6.618 6.618 6.618 00
01/07/2014 6.855 6.855 6.618 6.618 255
01/06/2014 6.845 6.845 6.845 6.845 150
01/03/2014 7 7 6.9499 6.9499 666
01/02/2014 6.4 7.04 6.4 7.04 325
12/31/2013 6.6 6.99 6.6 6.99 366
12/30/2013 7 7 6.38 7 1,524
12/27/2013 6.94 6.98 5.91 6.95 3,825
12/26/2013 6.5 6.99 6.2 6.99 1,105
12/24/2013 7 7 6.465 6.99 2,782
12/23/2013 6.43 6.43 6.43 6.43 523
12/20/2013 6 6.43 5.8 6.43 1,160
12/19/2013 6.39 6.39 6.39 6.39 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?