CARVER BANCORP Historical Stock Price

Below is the stock price history for Carver Bancorp CARV. Data is recorded each day for the historical open, high, low, close and volume. The Carver Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Carver Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 4.01 4.10 4.01 4.10 2,343
2018-09-18 4.19 4.19 4.13 4.13 700
2018-09-17 4.33 4.33 4.13 4.13 3,647
2018-09-13 4.02 4.02 4.02 4.02 1,000
2018-09-10 3.84 4.40 3.84 4.40 2,650
2018-09-07 3.94 4.15 3.94 4.06 485
2018-09-06 4.52 4.52 4.52 4.52 100
2018-09-05 4.41 4.41 4.41 4.41 100
2018-09-04 4.72 4.72 4.71 4.71 1,800
2018-08-31 4.82 4.82 4.67 4.67 701
2018-08-30 4.88 4.88 4.82 4.82 200
2018-08-29 5.39 5.39 4.62 4.65 1,500
2018-08-28 5.80 5.80 5.80 5.80 1,400
2018-08-24 5.94 6.00 5.94 6.00 1,500
2018-08-23 6.17 6.20 6.17 6.20 5,200
2018-08-21 5.72 5.72 5.72 5.72 275
2018-08-16 5.28 5.50 5.27 5.50 1,109
2018-08-15 5.37 5.37 4.76 5.11 600
2018-08-14 6.04 6.04 6.04 6.04 200
2018-08-13 5.45 5.45 4.92 4.92 537
2018-08-10 5.77 5.92 5.47 5.70 9,776
2018-08-09 5.00 7.21 5.00 7.14 21,125
2018-08-03 4.04 4.04 4.04 4.04 7
2018-07-09 4.90 4.90 4.90 4.90 100
2018-07-06 4.70 4.71 4.54 4.71 400
2018-06-27 4.535 4.70 4.535 4.70 200
2018-06-26 4.92 4.92 4.75 4.75 900
2018-06-14 5.70 5.70 5.35 5.69 1,186
2018-06-08 5.46 5.46 5.46 5.46 200
2018-06-06 5.36 5.36 5.36 5.36 200

» More Carver Bancorp Stock Price History

To see other companies like Carver Bancorp (CARV), view our stock market today for news, and other data.