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 
 Jul 31, 2015 Jul 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2016 4.25 4.38 4.25 4.38 415
Jul 26, 2016 4.26 4.26 4.26 4.26 211
Jul 25, 2016 4.40 4.45 4.26 4.26 978
Jul 22, 2016 4.79 4.79 4.59 4.59 286
Jul 21, 2016 4.92 4.92 4.92 4.92 415
Jul 20, 2016 4.50 5.00 4.47 4.99 1,614
Jul 19, 2016 5.08 5.08 4.75 4.83 5,586
Jul 18, 2016 4.84 5.01 4.57 5.01 8,870
Jul 15, 2016 4.50 4.50 4.23 4.23 671
Jul 11, 2016 4.44 4.44 3.99 4.05 1,694
Jul 8, 2016 4.08 4.20 3.79 3.95 7,408
Jul 7, 2016 3.60 4.14 3.60 4.09 6,562
Jul 6, 2016 3.55 3.65 3.48 3.48 2,073
Jul 5, 2016 3.38 3.94 3.33 3.33 325
Jul 1, 2016 3.65 3.75 3.65 3.70 3,400
Jun 30, 2016 3.72 3.72 3.72 3.72 113
Jun 29, 2016 3.80 3.80 3.80 3.80 159
Jun 28, 2016 3.80 3.80 3.75 3.75 294
Jun 27, 2016 4.00 4.15 3.71 3.99 9,600
Jun 24, 2016 3.71 3.80 3.70 3.80 1,665
Jun 23, 2016 4.29 4.68 4.05 4.22 2,978
Jun 22, 2016 4.20 4.20 3.75 3.83 2,115
Jun 21, 2016 4.15 4.77 4.15 4.40 4,441
Jun 20, 2016 3.90 4.19 3.90 4.00 880
Jun 16, 2016 3.74 3.92 3.70 3.90 2,333
Jun 15, 2016 4.00 4.00 4.00 4.00 112
Jun 14, 2016 3.69 3.87 3.49 3.87 11,614
Jun 13, 2016 3.37 3.48 3.37 3.45 1,013
Jun 8, 2016 3.59 3.70 3.55 3.70 1,236
Jun 7, 2016 3.61 3.66 3.60 3.62 1,148