Recent Quotes (30 days)

You have no recent quotes
chg | %

Carver Bancorp Inc historical prices

   Watch this stock

Historical chart

    9.30 
    7.55 
    5.80 
 Aug 5, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 17, 2015 5.50 5.78 5.50 5.70 1,320
Jul 16, 2015 5.77 5.77 5.51 5.53 5,995
Jul 15, 2015 5.77 5.77 5.77 5.77 500
Jul 13, 2015 6.30 6.30 6.21 6.21 223
Jul 10, 2015 6.21 6.21 6.21 6.21 897
Jul 9, 2015 6.05 6.05 6.03 6.05 1,844
Jul 8, 2015 6.05 6.05 6.05 6.05 1,049
Jul 7, 2015 6.00 6.10 6.00 6.10 2,359
Jul 6, 2015 5.54 6.21 5.54 5.82 16,446
Jul 2, 2015 5.80 5.96 5.80 5.96 748
Jul 1, 2015 5.77 6.05 5.55 5.55 2,723
Jun 30, 2015 6.05 6.25 5.51 5.52 19,777
Jun 29, 2015 6.41 6.55 5.70 5.70 10,005
Jun 26, 2015 5.10 6.92 5.10 6.41 47,012
Jun 25, 2015 5.03 6.29 4.82 5.41 46,421
Jun 24, 2015 5.10 5.15 4.91 4.91 7,995
Jun 23, 2015 5.03 5.28 4.78 5.00 19,674
Jun 22, 2015 4.85 5.04 4.85 4.97 9,675
Jun 19, 2015 4.69 6.25 4.58 4.83 67,124
Jun 18, 2015 4.58 4.91 4.54 4.71 23,846