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
2018-06-14 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
2018-06-05 5.85 5.85 5.45 5.51 539
2018-06-04 5.40 5.40 5.32 5.32 295
2018-06-01 5.69 5.69 5.06 5.06 400
2018-05-30 6.08 6.10 6.08 6.10 200
2018-05-29 6.36 6.37 6.36 6.36 500
2018-05-25 6.41 6.93 6.245 6.76 4,235
2018-05-24 7.00 7.19 6.39 6.68 2,180
2018-05-23 6.06 7.18 6.06 7.10 11,048
2018-05-22 7.00 7.17 6.01 6.01 15,432
2018-05-21 7.355 7.355 6.73 6.75 813
2018-05-18 11.00 11.02 8.10 8.10 12,847
2018-05-17 4.99 11.14 4.99 11.10 137,321
2018-05-01 3.10 3.10 3.10 3.10 505
2018-04-30 2.94 2.94 2.94 2.94 705
2018-04-24 2.92 2.92 2.92 2.92 500
2018-04-23 2.87 2.87 2.87 2.87 200
2018-04-19 2.82 2.82 2.82 2.82 100
2018-04-13 2.75 2.75 2.75 2.75 500
2018-04-10 2.52 2.56 2.52 2.56 101
2018-03-15 3.48 3.48 3.48 3.48 100
2018-03-12 3.32 3.32 3.32 3.32 100
2018-03-05 3.70 3.70 3.05 3.05 1,001
2018-02-27 2.70 2.70 2.67 2.67 204
2018-02-22 2.73 2.73 2.73 2.73 51
2018-02-20 2.55 2.55 2.55 2.55 100
2018-02-15 2.68 2.70 2.68 2.70 700
2018-02-14 2.62 2.62 2.62 2.62 300

» More Carver Bancorp Stock Price History

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