Canada markets open in 2 hours 11 minutes

Carver Bancorp, Inc. (CARV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.5900+0.0200 (+1.27%)
At close: 04:00PM EDT
1.6600 +0.07 (+4.40%)
After hours: 05:29PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20241.59001.67001.53001.59001.5900121,600
Apr 22, 20241.63001.63001.56001.57001.57009,900
Apr 19, 20241.77001.80001.56001.66001.660039,100
Apr 18, 20241.60001.80001.55001.59001.590074,800
Apr 17, 20241.44001.57001.44001.57001.570015,400
Apr 16, 20241.26001.46001.26001.44001.440063,800
Apr 15, 20241.36001.36001.29001.29001.290013,600
Apr 12, 20241.36001.36001.26001.33001.330032,300
Apr 11, 20241.37001.44001.34001.35001.350037,700
Apr 10, 20241.44001.45001.35001.40001.400025,500
Apr 09, 20241.44001.51001.42001.47001.470013,200
Apr 08, 20241.60001.60001.44001.44001.440049,900
Apr 05, 20241.55001.59001.55001.59001.59005,800
Apr 04, 20241.58001.59001.55001.58001.58003,900
Apr 03, 20241.57001.62001.55001.57001.57004,800
Apr 02, 20241.56001.65001.54001.58001.580032,400
Apr 01, 20241.60001.60001.54001.55001.55003,300
Mar 28, 20241.59001.60001.53001.53001.530010,100
Mar 27, 20241.61001.61001.59001.59001.59001,000
Mar 26, 20241.67001.67001.57001.57001.57006,900
Mar 25, 20241.66001.66001.50001.55001.550016,200
Mar 22, 20241.64001.69001.63001.69001.690010,500
Mar 21, 20241.57001.66001.55001.61001.610021,700
Mar 20, 20241.57001.58001.53001.57001.57007,400
Mar 19, 20241.65001.66001.52001.56001.560033,500
Mar 18, 20241.62001.69001.58001.58001.580038,700
Mar 15, 20241.64001.83001.58001.58001.580033,600
Mar 14, 20241.63001.82001.62001.63001.630073,700
Mar 13, 20241.60001.70001.59001.59001.590032,300
Mar 12, 20241.69001.69001.63001.63001.63008,100
Mar 11, 20241.73001.78001.69001.69001.69006,100
Mar 08, 20241.74001.86001.67001.70001.700034,400
Mar 07, 20241.70001.74001.66001.74001.74005,200
Mar 06, 20241.72001.78001.66001.73001.730027,500
Mar 05, 20241.63001.72001.63001.65001.65008,400
Mar 04, 20241.70001.70001.63001.63001.630010,200
Mar 01, 20241.72001.72001.63001.68001.680011,800
Feb 29, 20241.70001.73001.68001.68001.680010,500
Feb 28, 20241.64001.72001.61001.68001.68006,100
Feb 27, 20241.60001.67001.60001.65001.65005,600
Feb 26, 20241.62001.68001.59001.63001.630011,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...