CARV

Carver Bancorp, Inc. Historical Stock Prices

$5.52
*  
0.18
3.16%
Get CARV Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading CARV now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CARV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.05  6.25  5.51  5.52 19,777
06/30/2015 6.05 6.25 5.51 5.52 19,777
06/29/2015 6.41 6.55 5.7 5.7 10,005
06/26/2015 5.1001 6.92 5.1001 6.41 47,012
06/25/2015 5.03 6.2899 4.82 5.41 46,421
06/24/2015 5.1 5.15 4.91 4.91 7,995
06/23/2015 5.03 5.2765 4.78 5 19,674
06/22/2015 4.8501 5.04 4.8501 4.97 9,675
06/19/2015 4.69 6.25 4.58 4.83 67,124
06/18/2015 4.5799 4.91 4.54 4.7101 23,846
06/17/2015 4.87 5.27 4.63 4.63 16,731
06/16/2015 4.69 4.98 4.42 4.83 19,640
06/15/2015 4.56 5.28 4.55 4.78 17,997
06/12/2015 4.45 4.55 4.27 4.55 12,605
06/11/2015 4.56 4.56 4.45 4.45 3,650
06/10/2015 4.2999 4.44 4.2999 4.44 6,750
06/09/2015 4.69 4.69 4.3 4.35 1,800
06/08/2015 4.6 4.61 4.45 4.5 11,491
06/05/2015 4.38 4.52 4.37 4.41 12,806
06/04/2015 4.62 4.71 4.32 4.32 44,958
06/03/2015 4.86 4.86 4.44 4.53 25,527
06/02/2015 4.5 5.01 4.17 4.78 38,131
06/01/2015 4.23 4.5 4.21 4.5 8,794
05/29/2015 4.17 4.2 4.11 4.2 8,432
05/28/2015 4.11 4.25 4.07 4.25 3,300
05/27/2015 4.05 4.14 4.04 4.05 3,566
05/26/2015 4.1 4.12 4.04 4.1 3,380
05/22/2015 4.3 4.3 4.1105 4.1105 11,332
05/21/2015 4.6 4.6 4.28 4.29 12,000
05/20/2015 4.38 4.49 4.37 4.45 12,205
05/19/2015 4.4 4.4 4.36 4.36 1,000
05/18/2015 4.4018 4.4018 4.4018 4.4018 128
05/15/2015 4.55 4.55 4.55 4.55 00
05/14/2015 4.65 4.65 4.45 4.55 16,811
05/13/2015 4.62 4.62 4.59 4.59 1,200
05/12/2015 4.555 4.6 4.36 4.5 23,000
05/11/2015 4.8 4.8 4.4 4.4 21,429
05/08/2015 4.45 4.68 4.45 4.56 8,000
05/07/2015 4.82 4.8301 4.35 4.68 23,281
05/06/2015 4.3 4.8501 4.3 4.71 25,981
05/05/2015 4.27 4.27 4.27 4.27 182
05/04/2015 4.62 4.74 4.62 4.74 610
05/01/2015 4.65 4.65 4.65 4.65 100
04/30/2015 4.04 4.75 4.04 4.75 853
04/29/2015 4.75 4.8499 4.75 4.76 500
04/28/2015 4.52 4.52 4.52 4.52 00
04/27/2015 4.6 4.6 4.52 4.52 1,036
04/24/2015 4.7 4.7 4.7 4.7 201
04/23/2015 5.08 5.135 4.5 4.82 22,790
04/22/2015 4.98 4.98 4.86 4.86 2,429
04/21/2015 4.99 5.03 4.9 4.9 5,206
04/20/2015 5.01 5.05 5.01 5.01 4,774
04/17/2015 5.12 5.12 5.08 5.1 4,829
04/16/2015 5.2 5.2 5.07 5.165 4,989
04/15/2015 5.3 5.3 5.2 5.2 973
04/14/2015 5.49 5.49 5.0501 5.15 11,190
04/13/2015 5.22 5.41 5.15 5.1999 21,858
04/10/2015 5.2 5.69 5.18 5.21 14,943
04/09/2015 5.01 5.29 5.01 5.1605 2,000
04/08/2015 5.18 5.37 5.0601 5.24 9,299
04/07/2015 4.95 5.19 4.92 5 26,670
04/06/2015 4.67 4.91 4.5 4.91 18,726
04/02/2015 4.59 4.64 4.19 4.64 21,997
04/01/2015 4.64 4.64 4.4 4.61 4,238
03/31/2015 5.12 5.19 4.55 4.64 11,788
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?