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
2017-11-24 4.48 4.48 3.86 3.86 1,396
2017-11-22 3.75 4.44 3.75 4.44 1,539
2017-11-21 4.10 4.15 3.69 4.02 975
2017-11-20 4.05 4.90 3.75 4.35 2,680
2017-11-17 4.17 4.17 3.20 3.32 2,767
2017-11-16 5.11 6.80 4.22 4.75 14,815
2017-10-30 2.02 2.02 2.02 2.02 10
2017-10-26 2.00 2.00 2.00 2.00 11
2017-10-20 2.11 2.11 2.11 2.11 6
2017-10-13 2.20 2.20 2.20 2.20 4
2017-10-02 2.03 2.03 2.03 2.03 100
2017-09-12 2.60 2.60 2.60 2.60 100
2017-08-28 2.51 2.51 2.51 2.51 1,000
2017-08-25 2.65 2.65 2.65 2.65 100
2017-08-24 2.55 2.55 2.55 2.55 157
2017-08-17 2.80 2.87 2.80 2.87 200
2017-08-16 2.89 2.89 2.89 2.89 100
2017-08-15 2.97 2.97 2.97 2.97 600
2017-08-14 2.97 2.97 2.90 2.90 703
2017-08-11 2.94 2.94 2.93 2.93 103
2017-07-26 3.22 3.22 3.22 3.22 100
2017-07-21 3.20 3.20 3.20 3.20 402
2017-07-13 3.32 3.32 3.32 3.32 600
2017-07-11 3.24 3.24 3.13 3.13 400
2017-07-10 3.21 3.21 3.20 3.20 2,095
2017-07-07 3.26 3.31 3.26 3.31 695
2017-07-06 3.21 3.21 3.21 3.21 200
2017-07-05 3.28 3.28 3.28 3.28 200
2017-07-03 3.29 3.35 3.29 3.35 1,300
2017-06-30 3.35 3.35 3.35 3.35 600

» More Carver Bancorp Stock Price History

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