U.S. markets closed

Carver Bancorp, Inc. (CARV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.06+0.03 (+0.43%)
At close: 4:00PM EDT

6.98 -0.08 (-1.13%)
After hours: 5:41PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20207.017.066.837.067.06327,500
Aug 13, 20206.827.296.667.037.03637,900
Aug 12, 20207.207.286.606.906.90979,700
Aug 11, 20207.257.306.716.736.731,465,000
Aug 10, 20206.837.716.667.167.161,586,400
Aug 07, 20206.158.506.116.846.845,404,900
Aug 06, 20206.256.635.835.945.94744,400
Aug 05, 20205.696.895.696.536.531,773,600
Aug 04, 20205.746.495.435.835.832,339,900
Aug 03, 20205.455.805.155.385.381,220,100
Jul 31, 20205.696.805.505.505.502,287,500
Jul 30, 20205.595.975.415.705.70542,800
Jul 29, 20205.905.945.515.735.73399,700
Jul 28, 20205.776.145.725.905.90692,100
Jul 27, 20205.906.085.605.875.87424,500
Jul 24, 20206.006.145.755.905.90311,500
Jul 23, 20206.276.485.906.086.08426,100
Jul 22, 20206.017.255.856.466.461,383,600
Jul 21, 20205.806.355.716.156.15447,800
Jul 20, 20206.076.295.745.875.87397,400
Jul 17, 20205.796.455.416.236.231,305,200
Jul 16, 20205.635.955.405.935.93329,200
Jul 15, 20205.596.205.375.705.70796,400
Jul 14, 20205.585.875.255.555.55298,700
Jul 13, 20206.526.565.675.755.75468,800
Jul 10, 20206.197.405.956.356.351,557,300
Jul 09, 20206.746.806.306.326.32367,100
Jul 08, 20206.917.156.516.626.62567,100
Jul 07, 20207.798.137.017.127.121,370,200
Jul 06, 20207.648.837.428.718.713,016,000
Jul 02, 20207.437.506.777.137.131,555,800
Jul 01, 20207.748.486.557.297.294,375,700
Jun 30, 202015.7916.006.046.216.2118,061,200
Jun 29, 20205.666.365.315.875.87400,100
Jun 26, 20206.807.005.455.645.64329,900
Jun 25, 20207.918.196.966.966.96297,200
Jun 24, 20208.338.496.837.367.36426,200
Jun 23, 20209.069.978.508.788.78551,700
Jun 22, 202011.3011.708.208.988.981,167,600
Jun 19, 202014.6717.5711.3512.2012.205,543,800
Jun 18, 20209.0015.209.0012.5012.5011,202,800
Jun 17, 202016.0022.977.808.398.3959,138,700
Jun 16, 20202.153.342.112.412.41301,800
Jun 15, 20201.992.151.852.012.0118,300
Jun 12, 20202.172.611.821.991.99101,400
Jun 11, 20202.213.301.982.202.20710,600
Jun 10, 20202.112.212.112.142.1438,200
Jun 09, 20202.002.101.902.042.0434,500
Jun 08, 20201.881.971.791.881.8820,700
Jun 05, 20201.851.851.631.711.7111,300
Jun 04, 20201.751.811.751.771.7710,300
Jun 03, 20201.751.751.661.721.725,300
Jun 02, 20201.691.741.691.731.732,700
Jun 01, 20201.891.891.651.721.7215,700
May 29, 20201.731.931.731.781.784,800
May 28, 20201.971.971.731.731.735,200
May 27, 20201.721.801.721.801.801,300
May 26, 20201.691.811.691.811.815,100
May 22, 20201.701.751.651.651.659,600
May 21, 20201.701.711.651.651.6511,200
May 20, 20201.621.701.621.651.6518,000
May 19, 20201.772.201.411.581.58118,500
May 18, 20201.801.801.701.751.7523,000
May 15, 20201.701.701.701.701.70-
May 14, 20201.701.711.701.701.701,500
May 13, 20201.821.821.721.721.7216,400
May 12, 20201.871.871.871.871.87-
May 11, 20201.871.871.871.871.87700
May 08, 20201.891.951.811.811.8136,500
May 07, 20201.811.901.811.851.854,100
May 06, 20201.921.921.831.841.842,400
May 05, 20201.891.901.811.851.8515,200
May 04, 20201.941.941.851.891.897,000
May 01, 20201.851.951.851.911.914,700
Apr 30, 20202.002.001.821.901.907,400
Apr 29, 20202.052.102.032.052.052,100
Apr 28, 20202.342.341.812.052.055,200
Apr 27, 20201.851.981.741.981.983,700
Apr 24, 20201.981.981.761.931.932,600
Apr 23, 20201.791.991.791.991.993,500
Apr 22, 20201.861.861.861.861.86-
Apr 21, 20201.911.911.751.861.868,400
Apr 20, 20201.922.131.731.951.953,100
Apr 17, 20201.681.971.631.921.9241,700
Apr 16, 20201.821.821.701.701.7013,500
Apr 15, 20201.851.851.851.851.85500
Apr 14, 20201.671.841.671.841.848,100
Apr 13, 20201.821.821.811.811.812,300
Apr 09, 20201.822.001.761.801.8034,500
Apr 08, 20201.861.861.711.801.8011,600
Apr 07, 20201.821.851.641.641.641,800
Apr 06, 20201.671.741.671.741.741,200
Apr 03, 20201.771.771.701.701.70800
Apr 02, 20201.781.851.771.851.857,600
Apr 01, 20202.052.051.841.901.9022,700
Mar 31, 20202.082.081.771.891.898,000
Mar 30, 20202.072.141.962.012.014,500
Mar 27, 20201.731.991.731.991.99800
Mar 26, 20201.882.181.882.042.048,100
Mar 25, 20201.741.941.671.911.918,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...