Recent Quotes (30 days)

You have no recent quotes
chg | %

Carver Bancorp Inc historical prices

   Watch this stock

Historical chart

    9.29 
    7.54 
    5.80 
 Sep 15, 2014 Aug 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 31, 2015 7.50 7.54 6.26 6.26 63,599
Aug 28, 2015 7.10 7.20 6.43 7.01 9,847
Aug 27, 2015 7.35 7.40 7.00 7.16 4,210
Aug 26, 2015 7.20 7.31 7.00 7.23 24,863
Aug 25, 2015 5.83 7.60 5.81 7.20 66,487
Aug 24, 2015 5.80 5.80 5.80 5.80 1,317
Aug 21, 2015 5.61 5.85 5.50 5.51 1,570
Aug 20, 2015 6.04 6.04 5.74 5.74 741
Aug 19, 2015 6.03 6.15 6.03 6.15 1,743
Aug 18, 2015 5.99 5.99 5.99 5.99 100
Aug 17, 2015 5.85 5.85 5.85 5.85 108
Aug 14, 2015 6.08 6.08 5.80 5.86 906
Aug 13, 2015 6.11 6.11 6.11 6.11 300
Aug 12, 2015 6.05 6.05 5.77 5.77 1,729
Aug 11, 2015 5.80 6.15 5.78 6.10 9,544
Aug 10, 2015 6.00 6.00 6.00 6.00 100
Aug 7, 2015 5.79 5.87 5.50 5.79 3,534
Aug 6, 2015 5.85 5.95 5.85 5.95 1,814
Aug 5, 2015 5.83 5.93 5.83 5.93 1,746
Aug 3, 2015 5.71 6.15 5.71 6.15 1,408
Jul 31, 2015 5.70 6.12 5.70 6.05 7,680
Jul 30, 2015 6.00 6.00 5.83 5.88 4,174
Jul 29, 2015 5.70 6.35 5.70 6.30 12,618
Jul 28, 2015 5.55 5.82 5.55 5.74 2,226
Jul 27, 2015 5.75 6.00 5.64 5.72 6,009
Jul 24, 2015 6.14 6.14 5.75 5.85 6,775
Jul 23, 2015 6.12 6.12 5.77 5.85 14,913
Jul 22, 2015 5.80 6.23 5.69 5.85 8,669
Jul 21, 2015 5.54 6.10 5.54 6.10 8,776
Jul 20, 2015 5.51 5.51 5.51 5.51 466