Recent Quotes (30 days)

You have no recent quotes
chg | %

Carver Bancorp Inc historical prices

   Watch this stock

Historical chart

    7.23 
    5.46 
    3.69 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 3.29 3.38 3.15 3.19 6,278
Feb 4, 2016 3.77 4.05 3.05 3.16 12,312
Feb 3, 2016 3.58 4.24 3.26 3.70 9,702
Feb 2, 2016 2.67 3.87 2.50 3.58 9,219
Feb 1, 2016 2.20 3.00 2.20 2.60 10,375
Jan 29, 2016 1.92 2.18 1.92 1.92 2,308
Jan 28, 2016 2.36 2.36 2.36 2.36 318
Jan 26, 2016 2.34 2.34 2.34 2.34 220
Jan 25, 2016 2.19 2.78 2.19 2.40 15,382
Jan 22, 2016 2.39 2.63 2.25 2.25 3,780
Jan 21, 2016 2.50 2.50 2.05 2.17 3,810
Jan 20, 2016 2.91 3.00 2.01 2.33 31,831
Jan 19, 2016 3.38 3.41 2.82 2.95 8,930
Jan 15, 2016 2.98 3.56 2.98 3.21 28,047
Jan 14, 2016 3.40 3.64 3.25 3.30 48,982
Jan 13, 2016 3.42 3.52 3.27 3.52 14,079
Jan 12, 2016 3.78 3.80 3.60 3.72 16,358
Jan 11, 2016 3.83 4.20 3.66 3.71 54,484
Jan 8, 2016 3.83 3.83 3.79 3.79 5,058
Jan 7, 2016 3.61 3.81 3.29 3.81 22,511
Jan 6, 2016 3.34 4.15 3.29 3.78 39,701
Jan 5, 2016 3.79 3.79 3.57 3.69 31,765
Jan 4, 2016 3.39 3.62 3.36 3.62 14,107
Dec 31, 2015 3.77 3.89 3.70 3.75 28,757
Dec 30, 2015 3.60 3.74 3.39 3.74 17,707
Dec 29, 2015 3.80 3.84 3.41 3.41 15,239
Dec 28, 2015 3.90 3.96 3.70 3.83 12,786
Dec 24, 2015 3.85 4.06 3.81 3.90 22,401
Dec 23, 2015 3.60 4.06 3.35 3.85 31,598
Dec 18, 2015 4.15 4.15 3.95 3.95 2,735