Recent Quotes (30 days)

You have no recent quotes
chg | %

Carver Bancorp Inc historical prices

   Watch this stock

Historical chart

    11.80 
    9.33 
    6.86 
 May 7, 2014 May 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 8, 2015 5.18 5.37 5.06 5.24 9,299
Apr 7, 2015 4.95 5.19 4.92 5.00 26,670
Apr 6, 2015 4.67 4.91 4.50 4.91 18,726
Apr 2, 2015 4.59 4.64 4.19 4.64 21,997
Apr 1, 2015 4.64 4.64 4.40 4.61 4,238
Mar 31, 2015 5.12 5.19 4.55 4.64 11,788
Mar 30, 2015 5.52 5.90 5.01 5.01 44,156
Mar 27, 2015 5.05 6.00 5.05 5.55 70,332
Mar 26, 2015 4.06 5.08 4.06 5.08 43,455
Mar 25, 2015 4.26 4.48 3.95 4.39 22,058
Mar 24, 2015 4.44 4.78 4.35 4.65 9,109
Mar 23, 2015 5.12 5.40 4.68 4.75 2,975
Mar 20, 2015 5.60 5.60 5.09 5.09 8,271
Mar 19, 2015 5.70 5.81 5.26 5.26 19,384