CARV

Carver Bancorp, Inc. Historical Stock Prices

$4.78
*  
0.28
6.22%
Get CARV Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading CARV now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 02-JUN-2014 TO 02-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  4.50  5.01  4.17  4.78 38,131
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
03/30/2015 5.52 5.9 5.0101 5.0101 44,156
03/27/2015 5.05 6 5.05 5.55 70,332
03/26/2015 4.06 5.08 4.06 5.08 43,455
03/25/2015 4.26 4.48 3.946 4.39 22,058
03/24/2015 4.44 4.78 4.35 4.65 9,109
03/23/2015 5.12 5.4 4.68 4.75 2,975
03/20/2015 5.6 5.6 5.09 5.09 8,271
03/19/2015 5.7 5.81 5.26 5.26 19,384
03/18/2015 5.7 5.94 5.65 5.65 13,873
03/17/2015 5.68 5.97 5.68 5.92 17,767
03/16/2015 5.01 5.95 5.01 5.95 22,826
03/13/2015 5.06 5.2 4.8 5.2 10,544
03/12/2015 4.96 5.08 4.96 5.0205 796
03/11/2015 4.76 5.05 4.76 4.91 2,200
03/10/2015 5.05 5.05 4.876 4.93 807
03/09/2015 5.39 5.69 4.76 5 49,520
03/06/2015 5.45 5.8295 5.42 5.65 65,149
03/05/2015 5.45 5.64 5.2 5.4 28,755
03/04/2015 5.7201 5.7201 5.7201 5.7201 1,500
03/03/2015 5.8 5.85 5.49 5.6 9,613
03/02/2015 5.86 5.86 5.55 5.55 469
02/27/2015 5.5 5.71 5.5 5.71 283
02/26/2015 6 6 5.85 5.85 600
02/25/2015 6 6 6 6 225
02/24/2015 5.75 5.75 5.75 5.75 00
02/23/2015 5.75 5.75 5.75 5.75 100
02/20/2015 5.99 5.99 5.99 5.99 100
02/19/2015 5.68 5.68 5.68 5.68 00
02/18/2015 5.68 5.68 5.68 5.68 00
02/17/2015 5.68 5.68 5.68 5.68 00
02/13/2015 5.68 5.68 5.68 5.68 305
02/12/2015 6.2 6.2 5.8078 5.8078 500
02/11/2015 5.8 5.8 5.8 5.8 100
02/10/2015 5.99 5.99 5.99 5.99 100
02/09/2015 5.85 5.85 5.51 5.51 1,101
02/06/2015 6.085 6.085 5.9 5.9 1,098
02/05/2015 6.0762 6.12 6.0762 6.1 761
02/04/2015 6.4 6.4 6.25 6.25 520
02/03/2015 6.05 6.15 6 6 1,400
02/02/2015 6.58 6.58 6.58 6.58 200
01/30/2015 6.1 6.18 6.1 6.18 200
01/29/2015 6 6 6 6 00
01/28/2015 6.49 6.49 6 6 488
01/27/2015 6.3 6.3 6.3 6.3 00
01/26/2015 6.3 6.3 6.3 6.3 101
01/23/2015 7 7 5.99 5.99 3,341
01/22/2015 6.14 6.21 6.14 6.21 695
01/21/2015 7 7 5.5 5.5 7,509
01/20/2015 5.12 5.12 5.12 5.12 100
01/16/2015 5.86 5.86 5.86 5.86 120
01/15/2015 5.81 5.81 5.81 5.81 100
01/14/2015 5.76 5.78 5.76 5.78 222
01/13/2015 5.74 5.74 5.74 5.74 100
01/12/2015 5.73 5.73 5.73 5.73 00
01/09/2015 5.73 5.73 5.73 5.73 00
01/08/2015 5.73 5.73 5.73 5.73 300
01/07/2015 5.4 5.4 5.4 5.4 598
01/06/2015 6.25 6.25 6.25 6.25 00
01/05/2015 6.25 6.25 6.25 6.25 00
01/02/2015 6.25 6.25 6.25 6.25 00
12/31/2014 6.55 6.55 6.25 6.25 608
12/30/2014 7.1 7.1 7.1 7.1 00
12/29/2014 7.1 7.1 7 7.1 945
12/26/2014 7.65 7.65 7.65 7.65 00
12/24/2014 7.65 7.65 7.65 7.65 00
12/23/2014 7.8 7.8 7.02 7.65 2,594
12/22/2014 8.8 8.8 8.8 8.8 301
12/19/2014 7.09 9 7.09 9 5,133
12/18/2014 6.21 6.21 6.21 6.21 00
12/17/2014 7.46 7.46 5.4 6.21 2,166
12/16/2014 6.56 6.56 5.83 5.83 969
12/15/2014 7.25 7.25 7.25 7.25 320
12/12/2014 7 7.0001 7 7.0001 358
12/11/2014 7.01 7.6499 7 7.6499 1,048
12/10/2014 7.65 7.65 7.65 7.65 00
12/09/2014 7.65 7.65 7.65 7.65 972
12/08/2014 7.55 7.65 7.5 7.6 1,089
12/05/2014 7.6 7.6 7.6 7.6 00
12/04/2014 7.6 7.6 7.6 7.6 00
12/03/2014 7.6 7.6 7.6 7.6 00
12/02/2014 7.6 7.6 7.6 7.6 100
12/01/2014 7.5 7.5 7.5 7.5 00
11/28/2014 7.5 7.5 7.5 7.5 00
11/26/2014 7.5 7.5 7.5 7.5 00
11/25/2014 7.3 7.5 7.3 7.5 682
11/24/2014 7.22 7.22 7.22 7.22 00
11/21/2014 7.22 7.22 7.22 7.22 00
11/20/2014 7.22 7.22 7.22 7.22 00
11/19/2014 7.22 7.22 7.22 7.22 00
11/18/2014 7.22 7.22 7.22 7.22 00
11/17/2014 7.22 7.22 7.22 7.22 00
11/14/2014 7.22 7.22 7.22 7.22 00
11/13/2014 7.22 7.22 7.22 7.22 00
11/12/2014 7.22 7.22 7.22 7.22 290
11/11/2014 8.82 8.82 8.82 8.82 100
11/10/2014 7.25 7.25 7.25 7.25 00
11/07/2014 7.25 7.25 7.25 7.25 00
11/06/2014 7.25 7.25 7.25 7.25 00
11/05/2014 7.25 7.25 7.25 7.25 00
11/04/2014 7.25 7.25 7.25 7.25 00
11/03/2014 7.25 7.25 7.25 7.25 00
10/31/2014 7.25 7.25 7.25 7.25 350
10/30/2014 7.31 7.31 7.28 7.28 233
10/29/2014 7.85 8.05 7.25 7.4 4,135
10/28/2014 8 8 8 8 00
10/27/2014 8 8 8 8 376
10/24/2014 7.8 7.8 7.8 7.8 1,449
10/23/2014 7.85 8.1 7.77 8.1 2,601
10/22/2014 7.91 8.18 7.83 7.85 2,950
10/21/2014 7.6 7.6 7.6 7.6 00
10/20/2014 8.0499 8.5001 7.6 7.6 8,112
10/17/2014 8.3 8.4501 8.01 8.31 8,460
10/16/2014 9 9 9 9 100
10/15/2014 7.8501 7.8501 7.8501 7.8501 120
10/14/2014 8.97 8.97 8.97 8.97 00
10/13/2014 8.97 8.97 8.97 8.97 00
10/10/2014 8.97 8.97 8.97 8.97 00
10/09/2014 8.97 8.97 8.97 8.97 00
10/08/2014 8.97 8.97 8.97 8.97 00
10/07/2014 8.97 8.97 8.97 8.97 00
10/06/2014 8.97 8.97 8.97 8.97 00
10/03/2014 8.998 8.998 8.97 8.97 245
10/02/2014 9.11 9.11 9.11 9.11 00
10/01/2014 9.11 9.11 9.11 9.11 120
09/30/2014 9.11 9.11 9.11 9.11 100
09/29/2014 9.29 9.29 9.29 9.29 00
09/26/2014 9.29 9.29 9.29 9.29 110
09/25/2014 9.3 9.3 8.95 8.95 1,537
09/24/2014 8.65 8.65 8.65 8.65 00
09/23/2014 9.42 9.42 8.65 8.65 1,927
09/22/2014 9.05 9.05 9.05 9.05 00
09/19/2014 9.05 9.05 9.05 9.05 00
09/18/2014 9.05 9.05 9.05 9.05 00
09/17/2014 9.05 9.05 9.05 9.05 00
09/16/2014 9.05 9.05 9.05 9.05 00
09/15/2014 9.05 9.05 9.05 9.05 233
09/12/2014 9.25 9.25 9.25 9.25 00
09/11/2014 9.25 9.25 9.25 9.25 00
09/10/2014 9.25 9.25 9.25 9.25 00
09/09/2014 9.25 9.25 9.25 9.25 00
09/08/2014 9.25 9.25 9.25 9.25 00
09/05/2014 9.25 9.25 9.25 9.25 00
09/04/2014 9.25 9.25 9.25 9.25 00
09/03/2014 9.25 9.25 9.25 9.25 00
09/02/2014 9.25 9.25 9.25 9.25 00
08/29/2014 9.25 9.25 9.25 9.25 00
08/28/2014 9.25 9.25 9.25 9.25 00
08/27/2014 9.25 9.25 9.25 9.25 00
08/26/2014 9.17 9.25 9.17 9.25 756
08/25/2014 9.01 9.01 9.01 9.01 00
08/22/2014 9.2 9.2 9.01 9.01 410
08/21/2014 9.05 9.05 9.05 9.05 00
08/20/2014 9.59 9.59 9.05 9.05 3,613
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
*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?