Recent Quotes (30 days)

You have no recent quotes
chg | %

Carver Bancorp Inc historical prices

   Watch this stock

Historical chart

    11.57 
    9.08 
    6.60 
 May 28, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 4.30 4.30 4.11 4.11 11,332
May 21, 2015 4.60 4.60 4.28 4.29 12,000
May 20, 2015 4.38 4.49 4.37 4.45 12,205
May 19, 2015 4.40 4.40 4.36 4.36 1,000
May 18, 2015 4.40 4.40 4.40 4.40 128
May 14, 2015 4.65 4.65 4.45 4.55 16,811
May 13, 2015 4.62 4.62 4.59 4.59 1,200
May 12, 2015 4.56 4.60 4.36 4.50 23,000
May 11, 2015 4.80 4.80 4.40 4.40 21,429
May 8, 2015 4.45 4.68 4.45 4.56 8,000
May 7, 2015 4.82 4.83 4.35 4.68 23,281
May 6, 2015 4.30 4.85 4.30 4.71 25,981
May 5, 2015 4.27 4.27 4.27 4.27 182
May 4, 2015 4.62 4.74 4.62 4.74 610
May 1, 2015 4.65 4.65 4.65 4.65 100
Apr 30, 2015 4.04 4.75 4.04 4.75 853
Apr 29, 2015 4.75 4.85 4.75 4.76 500
Apr 27, 2015 4.60 4.60 4.52 4.52 1,036
Apr 24, 2015 4.70 4.70 4.70 4.70 201
Apr 23, 2015 5.08 5.14 4.50 4.82 22,790
Apr 22, 2015 4.98 4.98 4.86 4.86 2,429
Apr 21, 2015 4.99 5.03 4.90 4.90 5,206
Apr 20, 2015 5.01 5.05 5.01 5.01 4,774
Apr 17, 2015 5.12 5.12 5.08 5.10 4,829
Apr 16, 2015 5.20 5.20 5.07 5.16 4,989
Apr 15, 2015 5.30 5.30 5.20 5.20 973
Apr 14, 2015 5.49 5.49 5.05 5.15 11,190
Apr 13, 2015 5.22 5.41 5.15 5.20 21,858
Apr 10, 2015 5.20 5.69 5.18 5.21 14,943
Apr 9, 2015 5.01 5.29 5.01 5.16 2,000