Recent Quotes (30 days)

You have no recent quotes
chg | %

Carver Bancorp Inc historical prices

   Watch this stock

Historical chart

    12.98 
    10.12 
    7.25 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 18, 2015 5.70 5.94 5.65 5.65 13,873
Mar 17, 2015 5.68 5.97 5.68 5.92 17,767
Mar 16, 2015 5.01 5.95 5.01 5.95 22,826
Mar 13, 2015 5.06 5.20 4.80 5.20 10,544
Mar 12, 2015 4.96 5.08 4.96 5.02 796
Mar 11, 2015 4.76 5.05 4.76 4.91 2,200
Mar 10, 2015 5.05 5.05 4.88 4.93 807
Mar 9, 2015 5.39 5.69 4.76 5.00 49,520
Mar 6, 2015 5.45 5.83 5.42 5.65 65,149
Mar 5, 2015 5.45 5.64 5.20 5.40 28,755
Mar 4, 2015 5.72 5.72 5.72 5.72 1,500
Mar 3, 2015 5.80 5.85 5.49 5.60 9,613
Mar 2, 2015 5.86 5.86 5.55 5.55 469
Feb 27, 2015 5.50 5.71 5.50 5.71 283
Feb 26, 2015 6.00 6.00 5.85 5.85 600
Feb 25, 2015 6.00 6.00 6.00 6.00 225
Feb 23, 2015 5.75 5.75 5.75 5.75 100
Feb 20, 2015 5.99 5.99 5.99 5.99 100
Feb 13, 2015 5.68 5.68 5.68 5.68 305
Feb 12, 2015 6.20 6.20 5.81 5.81 500
Feb 11, 2015 5.80 5.80 5.80 5.80 100
Feb 10, 2015 5.99 5.99 5.99 5.99 100
Feb 9, 2015 5.85 5.85 5.51 5.51 1,101