Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 6:46PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
Carver Bancorp Inc. (CARV)On Nov 20: 8.01   0.00 (0.00%)  
MORE ON CARV
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-098.018.018.018.0108.01
24-Nov-098.018.018.018.0108.01
24-Nov-09 $ 0.10 Dividend
23-Nov-098.018.018.018.0107.91
20-Nov-098.018.018.018.013,0007.91
19-Nov-098.018.228.018.034007.93
18-Nov-097.258.357.258.352,4008.25
17-Nov-097.597.597.597.591007.50
16-Nov-096.337.456.337.412,4007.32
13-Nov-096.997.596.606.857006.76
12-Nov-096.286.286.286.2806.20
11-Nov-096.286.286.286.281006.20
10-Nov-096.286.336.286.312,6006.23
9-Nov-097.247.247.007.001,6006.91
6-Nov-097.127.456.256.731,0006.65
5-Nov-096.176.176.176.1706.09
4-Nov-096.176.176.176.1706.09
3-Nov-096.176.176.176.1706.09
2-Nov-096.526.526.176.176006.09
30-Oct-096.157.306.157.308007.21
29-Oct-096.656.656.656.652006.57
28-Oct-096.906.906.906.9006.81
27-Oct-096.676.906.676.902,2006.81
26-Oct-096.236.236.236.2306.15
23-Oct-096.236.236.236.232006.15
22-Oct-096.796.796.796.7906.71
21-Oct-097.567.566.086.793,8006.71
20-Oct-096.306.306.306.304006.22
19-Oct-096.996.996.206.213,0006.13
16-Oct-096.166.166.106.101,3006.02
15-Oct-096.006.006.006.0005.93
14-Oct-096.006.006.006.0005.93
13-Oct-096.106.126.006.001,4005.93
12-Oct-096.016.016.016.0105.93
9-Oct-096.026.026.016.015005.93
8-Oct-096.016.016.016.0105.93
7-Oct-096.726.756.016.011,6005.93
6-Oct-096.036.036.006.001,2005.93
5-Oct-096.016.016.016.0105.93
2-Oct-096.246.246.016.011,6005.93
1-Oct-096.156.156.156.1506.07
30-Sep-096.156.156.156.1506.07
29-Sep-096.156.156.156.151006.07
28-Sep-096.506.506.506.5006.42
25-Sep-096.506.506.506.501,6006.42
24-Sep-096.256.256.256.2506.17
23-Sep-096.176.286.166.252,0006.17
22-Sep-096.416.456.256.451,7006.37
21-Sep-096.476.476.476.4706.39
18-Sep-096.476.506.476.471,6006.39
17-Sep-096.516.516.516.5106.43
16-Sep-097.507.506.286.514,8006.43
15-Sep-097.597.597.597.598007.50
14-Sep-096.986.986.506.506,4006.42
11-Sep-096.026.255.976.251,4006.17
10-Sep-096.496.496.496.4906.41
9-Sep-096.186.536.186.491,3006.41
8-Sep-096.956.996.956.993006.90
4-Sep-096.556.556.556.5506.47
3-Sep-096.146.556.016.554006.47
2-Sep-097.007.005.785.784005.71
1-Sep-096.507.006.506.985006.89
31-Aug-096.006.006.006.002005.93
28-Aug-095.815.815.815.8105.74
28-Aug-09 $ 0.10 Dividend
27-Aug-096.256.255.765.814005.64
26-Aug-096.206.946.006.946006.74
25-Aug-096.006.006.006.002,9005.82
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions