Advertisement
U.S. markets closed

Carver Bancorp, Inc. (CARV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.6350-0.0450 (-2.68%)
At close: 02:45PM EST
1.7000 +0.07 (+3.98%)
After hours: 08:00PM EST
Advertisement
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20241.68001.69001.64001.64001.64004,100
Feb 22, 20241.64001.65001.64001.65001.65003,000
Feb 21, 20241.64001.69001.64001.69001.69004,100
Feb 20, 20241.63001.70001.63001.64001.640015,000
Feb 16, 20241.75001.75001.62001.68001.680022,000
Feb 15, 20241.74001.79001.65001.69001.690032,000
Feb 14, 20241.80001.86001.74001.78001.780013,700
Feb 13, 20241.83001.94001.76001.76001.760025,000
Feb 12, 20241.71001.87001.69001.83001.830028,700
Feb 09, 20241.62001.72001.62001.68001.680016,300
Feb 08, 20241.51001.66001.51001.59001.590035,000
Feb 07, 20241.58001.70001.50001.53001.530034,800
Feb 06, 20241.70001.71001.53001.56001.560053,100
Feb 05, 20241.73001.78001.71001.72001.720014,400
Feb 02, 20241.84001.84001.58001.73001.730031,900
Feb 01, 20242.01002.01001.80001.84001.840052,400
Jan 31, 20242.09002.19001.87002.10002.100051,400
Jan 30, 20242.11002.19002.11002.11002.11004,400
Jan 29, 20242.24002.27002.06002.15002.15007,400
Jan 26, 20242.32002.33002.16002.21002.210036,600
Jan 25, 20241.97002.35001.97002.28002.2800105,500
Jan 24, 20242.01002.01001.98001.99001.99006,100
Jan 23, 20241.94002.05001.94002.01002.01004,900
Jan 22, 20241.99002.03001.98001.99001.99006,400
Jan 19, 20241.91002.03001.91002.03002.030024,900
Jan 18, 20241.90001.94001.90001.94001.94003,500
Jan 17, 20241.84002.00001.84001.92001.920029,100
Jan 16, 20241.84001.87001.84001.84001.84003,900
Jan 12, 20241.91001.91001.79001.83001.830017,600
Jan 11, 20241.88001.93001.88001.93001.930021,900
Jan 10, 20241.87001.94001.87001.91001.91006,400
Jan 09, 20241.86001.95001.86001.94001.940031,700
Jan 08, 20241.94002.04001.83001.91001.910093,100
Jan 05, 20241.88001.99001.88001.92001.920025,500
Jan 04, 20242.01002.01001.85001.89001.890022,600
Jan 03, 20242.02002.02001.96001.97001.97004,300
Jan 02, 20242.03002.09001.98002.00002.000015,200
Dec 29, 20231.79002.18001.79001.97001.9700164,600
Dec 28, 20231.77001.80001.71001.78001.780024,500
Dec 27, 20231.82001.82001.67001.73001.730019,000
Dec 26, 20231.62001.83001.62001.83001.830031,600
Dec 22, 20231.67001.69001.63001.64001.64004,600
Dec 21, 20231.65001.69001.61001.68001.680022,100
Dec 20, 20231.73001.76001.60001.70001.700039,400
Dec 19, 20231.71001.74001.66001.72001.720027,000
Dec 18, 20231.66001.72001.65001.67001.670015,700
Dec 15, 20231.61001.74001.61001.68001.680030,500
Dec 14, 20231.68001.80001.65001.70001.700025,000
Dec 13, 20231.67001.75001.62001.70001.700018,900
Dec 12, 20231.82001.97001.67001.67001.670027,900
Dec 11, 20231.78001.86001.73001.73001.730019,200
Dec 08, 20231.83001.90001.74001.82001.820048,400
Dec 07, 20231.94001.96001.86001.86001.860025,500
Dec 06, 20231.98002.04001.92001.94001.940025,200
Dec 05, 20232.04002.04001.86002.00002.000057,200
Dec 04, 20231.91002.01001.83002.01002.010046,800
Dec 01, 20232.00002.00001.80001.92001.920039,000
Nov 30, 20232.16002.16001.93001.93001.930060,600
Nov 29, 20232.24002.30002.00002.13002.130081,800
Nov 28, 20232.34002.36002.10002.24002.240032,500
Nov 27, 20232.30002.39002.23002.34002.340068,900
Nov 24, 20232.04002.32001.95002.28002.280058,900
Nov 22, 20231.86002.10001.73002.04002.0400105,400
Nov 21, 20231.65001.84001.65001.82001.820072,700
Nov 20, 20232.11002.18001.61001.71001.7100693,300
Nov 17, 20231.52001.53001.34001.44001.440052,400
Nov 16, 20231.50001.56001.50001.55001.55005,200
Nov 15, 20231.49001.55001.40001.51001.510013,100
Nov 14, 20231.54001.54001.43001.46001.460029,600
Nov 13, 20231.46001.50001.43001.49001.490010,300
Nov 10, 20231.47001.58001.42001.51001.510029,100
Nov 09, 20231.51001.55001.49001.54001.54009,100
Nov 08, 20231.50001.58001.50001.52001.520013,900
Nov 07, 20231.50001.58001.48001.54001.540025,700
Nov 06, 20231.52001.55001.50001.50001.500032,500
Nov 03, 20231.33001.59001.32001.51001.510077,300
Nov 02, 20231.30001.32001.28001.32001.320036,000
Nov 01, 20231.29001.30001.27001.30001.300014,800
Oct 31, 20231.35001.35001.27001.30001.300026,200
Oct 30, 20231.30001.30001.25001.29001.290019,200
Oct 27, 20231.23001.37001.21001.28001.280099,300
Oct 26, 20231.27001.27001.15001.21001.210033,500
Oct 25, 20231.37001.49001.27001.27001.270024,500
Oct 24, 20231.42001.42001.31001.37001.370020,700
Oct 23, 20231.46001.50001.41001.41001.41009,500
Oct 20, 20231.67001.68001.38001.45001.450039,700
Oct 19, 20231.84001.84001.63001.64001.640011,400
Oct 18, 20231.78001.83001.78001.80001.800011,900
Oct 17, 20231.79001.85001.77001.77001.770010,900
Oct 16, 20231.83001.90001.82001.82001.82004,700
Oct 13, 20231.87001.89001.82001.82001.820019,000
Oct 12, 20231.92001.93001.86001.87001.87001,800
Oct 11, 20231.83001.95001.83001.85001.850025,300
Oct 10, 20231.85001.98001.82001.86001.860026,400
Oct 09, 20232.00002.00001.90001.93001.93008,400
Oct 06, 20231.98002.00001.98001.99001.990012,400
Oct 05, 20232.02002.05001.87002.00002.000029,500
Oct 04, 20232.02002.20002.02002.04002.04005,700
Oct 03, 20232.13002.14002.03002.03002.030011,300
Oct 02, 20232.13002.18002.12002.13002.13009,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...