CARV - Carver Bancorp, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 20193.27493.57003.57003.57003.57001
Mar 20, 20193.27003.71003.27003.41003.41002,300
Mar 19, 20193.37003.37003.37003.37003.3700400
Mar 18, 20193.40003.40003.40003.40003.4000600
Mar 15, 20193.27003.27003.27003.27003.2700100
Mar 14, 20193.27003.27003.27003.27003.2700900
Mar 13, 20193.34003.34003.34003.34003.3400100
Mar 12, 20193.34003.34003.34003.34003.3400200
Mar 11, 20193.35003.44003.25003.34003.34004,300
Mar 08, 20193.30003.41003.25003.28003.28004,100
Mar 07, 20193.38003.38003.38003.38003.3800200
Mar 06, 20193.39003.40003.36003.36003.36001,800
Mar 05, 20193.42003.42003.40003.40003.40001,000
Mar 04, 20193.54003.54003.46003.46003.46001,600
Mar 01, 20193.43003.52003.43003.44003.44003,300
Feb 28, 20193.53003.53003.42003.53003.53001,500
Feb 27, 20193.69003.69003.34003.49003.49006,100
Feb 26, 20193.55003.55003.30003.30003.30003,600
Feb 25, 20193.46003.48003.43003.45003.45004,400
Feb 22, 20193.72003.72003.47003.50003.50002,000
Feb 21, 20194.06004.06003.49003.56003.560010,000
Feb 20, 20193.72003.77003.44003.46003.46002,500
Feb 19, 20193.74003.95003.74003.95003.95001,200
Feb 15, 20194.57004.57003.65003.71003.710059,100
Feb 14, 20194.05004.52004.05004.25004.250050,300
Feb 13, 20193.92004.05003.79004.00004.00007,500
Feb 12, 20193.41004.03003.32003.82003.820023,700
Feb 11, 20193.55003.55003.42003.42003.4200400
Feb 08, 20193.40003.40003.40003.40003.4000300
Feb 07, 20193.55003.78003.36003.40003.40005,400
Feb 06, 20193.80003.80003.80003.80003.8000100
Feb 05, 20193.90003.98003.80003.80003.80001,900
Feb 04, 20193.94003.94003.94003.94003.9400200
Feb 01, 20193.77003.88003.77003.88003.88001,000
Jan 31, 20193.90003.90003.90003.90003.9000100
Jan 30, 20193.85004.23003.85003.90003.90006,100
Jan 29, 20193.80003.86003.80003.86003.86004,100
Jan 28, 20193.40003.70003.40003.70003.70002,400
Jan 25, 20193.74003.74003.74003.74003.7400200
Jan 24, 20193.41003.74003.41003.74003.7400400
Jan 23, 20193.91003.91003.91003.91003.9100100
Jan 22, 20193.52004.00003.52003.91003.91001,700
Jan 18, 20193.50003.51003.50003.50003.5000700
Jan 17, 20193.40003.40003.40003.40003.4000400
Jan 16, 20193.50003.50003.50003.50003.5000400
Jan 15, 20193.46003.46003.46003.46003.4600100
Jan 14, 20193.46003.46003.46003.46003.4600300
Jan 11, 20193.45003.63003.45003.46003.46004,900
Jan 10, 20193.38003.38003.20003.20003.20005,700
Jan 09, 20193.35003.35003.35003.35003.3500300
Jan 08, 20193.33003.35003.30003.31003.31001,400
Jan 07, 20193.25003.30003.25003.30003.30001,500
Jan 04, 20193.74003.74003.74003.74003.74002,900
Jan 03, 20193.12003.12003.12003.12003.1200500
Jan 02, 20193.32003.32002.93002.93002.9300600
Dec 31, 20182.85003.63002.85002.98002.980012,400
Dec 28, 20182.89003.44002.82003.44003.44006,000
Dec 27, 20182.99003.15002.71002.71002.710012,900
Dec 26, 20182.79003.02002.62003.02003.02003,400
Dec 24, 20183.20003.20002.74002.78002.78003,800
Dec 21, 20183.16003.16002.89002.95002.95003,500
Dec 20, 20183.60003.81003.34003.52003.52001,300
Dec 19, 20183.82004.09003.60003.74003.74004,000
Dec 18, 20183.56004.05003.56003.75003.75008,400
Dec 17, 20183.52003.56003.52003.52003.52002,600
Dec 14, 20183.55003.55003.50003.52003.52002,500
Dec 13, 20183.50003.50003.50003.50003.5000100
Dec 12, 20183.41003.61003.39003.50003.500010,100
Dec 11, 20183.60003.60003.60003.60003.6000100
Dec 10, 20184.17004.17003.52003.52003.52001,400
Dec 07, 20184.07004.37003.93003.93003.93004,900
Dec 06, 20184.14004.51004.05004.25004.250017,800
Dec 04, 20184.22004.29004.14004.22004.22002,500
Dec 03, 20184.16004.33004.16004.28004.28001,500
Nov 30, 20184.68004.68004.16004.18004.180011,000
Nov 29, 20184.42004.42004.42004.42004.4200100
Nov 28, 20184.42004.42004.42004.42004.4200300
Nov 27, 20184.15004.42004.15004.42004.42004,800
Nov 26, 20184.55004.55004.31004.31004.31002,400
Nov 23, 20184.55004.55004.55004.55004.5500200
Nov 21, 20184.55004.55004.55004.55004.5500200
Nov 20, 20184.20004.55004.20004.55004.55003,200
Nov 19, 20184.35004.43004.16004.25004.25003,700
Nov 16, 20184.31004.31004.31004.31004.3100100
Nov 15, 20184.11004.31004.11004.31004.3100500
Nov 14, 20184.27004.27004.09004.11004.11002,800
Nov 13, 20184.25004.31004.13004.14004.14004,200
Nov 12, 20184.13004.13004.13004.13004.1300500
Nov 09, 20184.30004.31004.11004.24004.24004,700
Nov 08, 20184.54004.54004.31004.31004.31002,500
Nov 07, 20184.72004.72004.29004.37004.370018,800
Nov 06, 20184.39004.59004.25004.47004.470016,600
Nov 05, 20184.99004.99004.42004.42004.420010,400
Nov 02, 20184.26005.09004.16005.09005.090019,600
Nov 01, 20184.19004.65004.11004.36004.360033,900
Oct 31, 20184.27006.67004.15004.45004.4500522,100
Oct 30, 20184.29004.29004.05004.08004.08003,800
Oct 29, 20184.12004.25004.11004.15004.15008,100
Oct 26, 20184.20004.20004.07004.07004.0700300
Oct 25, 20184.16004.20004.11004.15004.15005,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...