CARV

Carver Bancorp, Inc. Historical Stock Prices

$9.3
*  
0.26
2.88%
Get CARV Alerts
*Delayed - data as of Aug. 20, 2014 14:04 ET  -  Find a broker to begin trading CARV now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CARV Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
14:04  9.59  9.59  9.30  9.30 1,000
08/19/2014 9.04 9.04 9.04 9.04 00
08/18/2014 9.04 9.04 9.04 9.04 00
08/15/2014 9.04 9.04 9.04 9.04 00
08/14/2014 9.04 9.04 9.04 9.04 00
08/13/2014 9.04 9.04 9.04 9.04 644
08/12/2014 9.3 9.3 9.3 9.3 00
08/11/2014 9.3 9.3 9.3 9.3 205
08/08/2014 9.07 9.07 9.07 9.07 00
08/07/2014 9.1 9.1 9.0201 9.07 700
08/06/2014 9.38 9.5 9.3 9.3 4,428
08/05/2014 9.28 9.8 9.2 9.2 8,154
08/04/2014 9.22 9.22 9.22 9.22 00
08/01/2014 9.3 9.35 9.22 9.22 1,323
07/31/2014 9.45 9.6713 9.07 9.07 4,821
07/30/2014 9.33 9.9 9.01 9.01 9,223
07/29/2014 9.13 9.13 9.13 9.13 00
07/28/2014 9.13 9.13 9.13 9.13 100
07/25/2014 9.05 9.88 9.05 9.5 14,146
07/24/2014 9.6 10.23 9.3 9.3 10,962
07/23/2014 9.3 9.5 9.29 9.5 5,103
07/22/2014 9.05 9.05 9.05 9.05 102
07/21/2014 9.08 9.908 9.08 9.35 15,828
07/18/2014 9.2 9.2 9.2 9.2 00
07/17/2014 9.5 9.5 9.2 9.2 4,200
07/16/2014 9.35 9.35 9.35 9.35 00
07/15/2014 9.35 9.35 9.35 9.35 00
07/14/2014 9.35 9.35 9.35 9.35 00
07/11/2014 9.35 9.35 9.35 9.35 00
07/10/2014 9.35 9.35 9.35 9.35 00
07/09/2014 9.35 9.35 9.35 9.35 00
07/08/2014 9.29 9.35 9.29 9.35 755
07/07/2014 9.25 9.36 9.2 9.2 2,010
07/03/2014 9.49 9.49 9.49 9.49 00
07/02/2014 9.49 9.49 9.49 9.49 00
07/01/2014 9.18 9.49 9.08 9.49 972
06/30/2014 10.25 10.25 10.25 10.25 00
06/27/2014 10.25 10.25 10.25 10.25 00
06/26/2014 10.25 10.25 10.25 10.25 00
06/25/2014 10.25 10.25 10.25 10.25 00
06/24/2014 10.25 10.25 10.25 10.25 00
06/23/2014 10.25 10.25 10.25 10.25 108
06/20/2014 10.06 10.06 10.06 10.06 00
06/19/2014 10.06 10.06 10.06 10.06 00
06/18/2014 10.06 10.06 10.06 10.06 00
06/17/2014 10.06 10.06 10.06 10.06 00
06/16/2014 10.06 10.06 10.06 10.06 217
06/13/2014 10.22 10.22 10.22 10.22 100
06/12/2014 10.25 11.5 10.1 11.5 1,178
06/11/2014 11.13 11.13 11.13 11.13 00
06/10/2014 11.13 11.13 11.13 11.13 00
06/09/2014 11.13 11.13 11.13 11.13 00
06/06/2014 11.13 11.13 11.13 11.13 00
06/05/2014 10.12 11.13 10.1 11.13 1,835
06/04/2014 10.8 10.8 10.8 10.8 00
06/03/2014 10.8 10.8 10.8 10.8 00
06/02/2014 10.8 10.8 10.8 10.8 00
05/30/2014 10.8 10.8 10.8 10.8 00
05/29/2014 11.23 11.23 10.18 10.8 498
05/28/2014 11.57 11.57 11.57 11.57 509
05/27/2014 11.66 11.66 11.66 11.66 00
05/23/2014 11.66 11.66 11.66 11.66 00
05/22/2014 11.66 11.66 11.66 11.66 00
05/21/2014 11.66 11.66 11.66 11.66 00
05/20/2014 11.66 11.66 11.66 11.66 00
05/19/2014 11.66 11.66 11.66 11.66 00
05/16/2014 11.66 11.66 11.66 11.66 00
05/15/2014 11.66 11.66 11.66 11.66 00
05/14/2014 11.66 11.66 11.66 11.66 00
05/13/2014 11.66 11.66 11.66 11.66 172
05/12/2014 11.8 11.8 11.8 11.8 650
05/09/2014 11.8 11.8 11.8 11.8 00
05/08/2014 11.8 11.8 11.8 11.8 00
05/07/2014 11.8 11.8 11.8 11.8 265
05/06/2014 10.98 10.98 10.98 10.98 00
05/05/2014 10.98 10.98 10.98 10.98 00
05/02/2014 10.98 10.98 10.98 10.98 00
05/01/2014 10.98 10.98 10.98 10.98 00
04/30/2014 11.88 11.88 10.98 10.98 400
04/29/2014 11.0099 11.0099 11.0099 11.0099 00
04/28/2014 11.0099 11.0099 11.0099 11.0099 00
04/25/2014 11.0099 11.0099 11.0099 11.0099 00
04/24/2014 11.0099 11.0099 11.0099 11.0099 00
04/23/2014 11.0001 11.0099 11.0001 11.0099 559
04/22/2014 12.2 12.2 11.99 11.99 2,879
04/21/2014 10.32 11.3 10.32 11.3 622
04/17/2014 12.95 12.95 12.95 12.95 00
04/16/2014 11 12.95 11 12.95 500
04/15/2014 12.39 12.45 12.39 12.45 450
04/14/2014 13 13 12.95 12.98 1,000
04/11/2014 12.71 12.71 12.71 12.71 119
04/10/2014 12.77 12.77 12.77 12.77 302
04/09/2014 12.35 12.35 12.35 12.35 100
04/08/2014 12.73 12.73 12.73 12.73 250
04/07/2014 13 13 12.96 12.96 1,931
04/04/2014 12.97 12.97 12.97 12.97 00
04/03/2014 12.97 12.97 12.97 12.97 00
04/02/2014 12.96 12.97 12.84 12.97 2,400
04/01/2014 12.9699 12.9699 12.9699 12.9699 442
03/31/2014 12.72 12.72 12.72 12.72 205
03/28/2014 11.9 11.9 11.9 11.9 00
03/27/2014 11.9 11.9 11.9 11.9 00
03/26/2014 11.9 11.9 11.9 11.9 100
03/25/2014 11.7001 11.7001 11.7001 11.7001 00
03/24/2014 11.7001 11.7001 11.7001 11.7001 00
03/21/2014 11.7001 11.7001 11.7001 11.7001 00
03/20/2014 11.7001 11.7001 11.7001 11.7001 00
03/19/2014 11.7001 11.7001 11.7001 11.7001 00
03/18/2014 12.9 12.9 11.7 11.7001 665
03/17/2014 13 13 12.87 12.97 4,524
03/14/2014 13 13 13 13 200
03/13/2014 12.95 12.95 12.91 12.91 365
03/12/2014 12.88 13 12.495 13 2,300
03/11/2014 12.75 12.75 12.5 12.5 232
03/10/2014 12.23 13.91 12.23 13.91 1,592
03/07/2014 14.3 14.3 12.88 13.97 1,141
03/06/2014 14.3 14.4 14.3 14.4 1,168
03/05/2014 14.75 14.75 14.75 14.75 300
03/04/2014 14.348 14.348 14.348 14.348 00
03/03/2014 14.3 14.348 14.3 14.348 737
02/28/2014 15 15 14.45 14.45 1,522
02/27/2014 15.05 15.05 15.05 15.05 00
02/26/2014 15.05 15.05 15.05 15.05 00
02/25/2014 15.05 15.05 15.05 15.05 175
02/24/2014 14.27 14.71 14.27 14.7 801
02/21/2014 14.4 14.98 14.4 14.98 997
02/20/2014 14.41 14.41 14.3 14.4 620
02/19/2014 14.301 15.0999 14.301 15.07 767
02/18/2014 14.445 15.7 14.3 14.5 1,759
02/14/2014 15.7365 15.7365 14.36 15 2,076
02/13/2014 14.776 16.3 14.74 15.75 4,386
02/12/2014 16.46 16.46 15 15.53 1,629
02/11/2014 15 16.68 14.1 16.46 8,519
02/10/2014 15.5 15.5 13.8006 15.16 8,194
02/07/2014 12.67 15.5 12.67 14.0601 3,339
02/06/2014 13.84 13.84 12 12.55 7,173
02/05/2014 11.5 13.5 9.8601 12.485 2,194
02/04/2014 11.52 12 11.52 11.6001 2,120
02/03/2014 11 12.13 10.9 11.5 20,396
01/31/2014 11.4 11.4 9.99 10.939 845
01/30/2014 17.87 17.87 10.801 11.4 6,391
01/29/2014 9 10.54 9 10 24,557
01/28/2014 8.8 9 8.8 9 2,222
01/27/2014 7.23 8.1 7.23 7.95 356
01/24/2014 8 8 8 8 205
01/23/2014 7.99 7.99 7.99 7.99 310
01/22/2014 7.99 7.99 7.99 7.99 00
01/21/2014 7.99 7.99 7.99 7.99 420
01/17/2014 7.2 7.43 7.2 7.4001 612
01/16/2014 7.18 7.2 7.18 7.2 613
01/15/2014 7.05 7.05 7.05 7.05 166
01/14/2014 7.2 7.2 7.2 7.2 00
01/13/2014 7.2 7.2 7.2 7.2 00
01/10/2014 7.2 7.2 7.2 7.2 290
01/09/2014 6.618 6.618 6.618 6.618 00
01/08/2014 6.618 6.618 6.618 6.618 00
01/07/2014 6.855 6.855 6.618 6.618 255
01/06/2014 6.845 6.845 6.845 6.845 150
01/03/2014 7 7 6.9499 6.9499 666
01/02/2014 6.4 7.04 6.4 7.04 325
12/31/2013 6.6 6.99 6.6 6.99 366
12/30/2013 7 7 6.38 7 1,524
12/27/2013 6.94 6.98 5.91 6.95 3,825
12/26/2013 6.5 6.99 6.2 6.99 1,105
12/24/2013 7 7 6.465 6.99 2,782
12/23/2013 6.43 6.43 6.43 6.43 523
12/20/2013 6 6.43 5.8 6.43 1,160
12/19/2013 6.39 6.39 6.39 6.39 00
12/18/2013 6.28 6.39 6.25 6.39 481
12/17/2013 6.14 6.24 6 6.24 402
12/16/2013 6 6 6 6 00
12/13/2013 5.78 6.18 5.78 6 3,221
12/12/2013 6.36 6.36 6.36 6.36 00
12/11/2013 6.36 6.36 6.36 6.36 00
12/10/2013 6.36 6.36 6.36 6.36 300
12/09/2013 6.29 6.29 6.29 6.29 00
12/06/2013 6.33 6.33 6.29 6.29 1,014
12/05/2013 6.49 6.49 6.49 6.49 00
12/04/2013 6.46 6.54 6.35 6.49 800
12/03/2013 6.5 6.51 5.91 6.25 3,068
12/02/2013 6.78 7.99 6.78 6.78 3,100
11/29/2013 6.82 6.82 6.82 6.82 00
11/27/2013 6.82 6.82 6.82 6.82 00
11/26/2013 6.82 6.82 6.6 6.82 500
11/25/2013 6.81 6.81 6.81 6.81 100
11/22/2013 6.8499 6.8499 6.8499 6.8499 135
11/21/2013 6.8 6.8 6.8 6.8 00
11/20/2013 6.8 6.8 6.8 6.8 00
11/19/2013 6.77 6.8 6.77 6.8 600
11/18/2013 7 7 7 7 00
11/15/2013 7 7 7 7 00
11/14/2013 7 7 7 7 500
11/13/2013 6.71 6.9 6.66 6.72 1,300
11/12/2013 7.48 7.48 7.48 7.48 200
11/11/2013 7.3 8 7.3 7.59 508
11/08/2013 7.45 7.45 7.45 7.45 00
11/07/2013 7.45 7.45 7.45 7.45 100
11/06/2013 6.9999 6.9999 6.84 6.99 3,100
11/05/2013 6.1 6.5 6.1 6.5 998
11/04/2013 5.81 5.96 5.7 5.916 1,806
11/01/2013 5.9 5.9 5.39 5.7 800
10/31/2013 6.3 6.649 5.8 6.3 2,136
10/30/2013 6.92 7.2 6.92 7.2 2,500
10/29/2013 8 8 7.05 7.5 4,494
10/28/2013 7.9 8.25 7.83 8 2,000
10/25/2013 8.42 8.7 8 8 10,020
10/24/2013 8.8 9 8.7 8.9 1,116
10/23/2013 8.17 8.99 8.17 8.8 300
10/22/2013 9.1 9.2499 9.1 9.2499 300
10/21/2013 8.61 9.54 8.61 9.54 3,429
10/18/2013 8.76 9 8.6001 8.6001 2,175
10/17/2013 8.7 9 7.8 9 1,320
10/16/2013 8.95 8.95 8.95 8.95 00
10/15/2013 8.95 8.95 8.95 8.95 100
10/14/2013 9.42 9.42 8.8501 9.06 2,784
10/11/2013 9.43 9.43 9.4 9.4 513
10/10/2013 9.09 9.5 9.09 9.5 800
10/09/2013 8.96 8.96 8.96 8.96 300
10/08/2013 9 9 8.6 8.75 1,102
10/07/2013 8.77 8.99 8.75 8.99 848
10/04/2013 7.82 8.5 7.82 8.5 1,500
10/03/2013 7.75 7.87 7.61 7.67 1,300
10/02/2013 7.82 7.82 7.68 7.71 1,352
10/01/2013 7.9 7.9 7.69 7.89 1,500
09/30/2013 7.9 7.9 7.2501 7.8 3,148
09/27/2013 7.85 7.95 7.85 7.95 590
09/26/2013 7.9 8.05 7.57 8.05 1,289
09/25/2013 7.91 7.91 7.91 7.91 00
09/24/2013 8.2 8.2 7.91 7.91 400
09/23/2013 9 9 7.75 7.91 2,400
09/20/2013 8.72 8.814 8.45 8.814 510
09/19/2013 8.25 9 8.25 8.65 2,000
09/18/2013 7.1 8 7.1 8 4,805
09/17/2013 6.63 7.05 6.6 7 1,100
09/16/2013 6.75 6.98 6.4 6.911 2,417
09/13/2013 6.55 6.55 6.5 6.5 1,600
09/12/2013 6.5 6.5 6.5 6.5 00
09/11/2013 6.25 6.86 6.25 6.5 17,560
09/10/2013 6.05 6.24 5.6672 6.24 2,008
09/09/2013 5.68 6.05 5.68 6.05 700
09/06/2013 6.08 6.08 5.65 6.079 600
09/05/2013 5.6001 6.0699 5.6001 6.0699 1,100
09/04/2013 5.79 5.96 5.76 5.9 2,000
09/03/2013 5.83 6.16 5.57 5.75 3,058
08/30/2013 6.04 6.04 6.04 6.04 00
08/29/2013 6.08 6.1 5.851 6.04 908
08/28/2013 6.2 6.2 6.2 6.2 00
08/27/2013 6.2 6.4 5.8001 6.2 1,515
08/26/2013 6.25 6.25 6.25 6.25 00
08/23/2013 6.25 6.25 6.25 6.25 00
08/22/2013 6.25 6.25 6.25 6.25 00
08/21/2013 6.35 6.35 5.8 6.25 1,300
08/20/2013 5.7 6.35 5.7 6.35 1,768
08/19/2013 5.54 6.22 5.54 6.2 800
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?