Carver Bancorp Inc (CARV)

1.86 +0.13  +7.51% NASDAQ May 29, 16:58 Delayed 2m USD

Carver Bancorp Price:

1.86 for May 29, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1994. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
May 28, 2020 1.967 1.967 1.73 1.73 5201.00
May 27, 2020 1.721 1.80 1.721 1.80 1319.00
May 26, 2020 1.69 1.81 1.69 1.81 5089.00
May 22, 2020 1.70 1.75 1.650 1.650 9582.00
May 21, 2020 1.700 1.71 1.65 1.65 11230.00
May 20, 2020 1.62 1.70 1.62 1.65 17961.00
May 19, 2020 1.77 2.20 1.41 1.58 118502.0
May 18, 2020 1.80 1.800 1.700 1.751 22973.00
May 15, 2020 1.703 1.703 1.703 1.703 0.000
May 14, 2020 1.70 1.71 1.70 1.703 1507.00
May 13, 2020 1.82 1.822 1.72 1.72 16405.00
May 12, 2020 1.87 1.87 1.87 1.87 0.000
May 11, 2020 1.87 1.87 1.87 1.87 733.00
May 8, 2020 1.885 1.95 1.81 1.81 36472.00
May 7, 2020 1.811 1.90 1.811 1.85 4126.00
May 6, 2020 1.92 1.92 1.826 1.840 2403.00
May 5, 2020 1.89 1.90 1.81 1.85 15196.00
May 4, 2020 1.94 1.944 1.85 1.885 6991.00
May 1, 2020 1.85 1.950 1.85 1.909 4672.00
April 30, 2020 2.00 2.00 1.82 1.90 7352.00
April 29, 2020 2.05 2.10 2.03 2.05 2061.00
April 28, 2020 2.34 2.34 1.81 2.05 5195.00
April 27, 2020 1.85 1.98 1.741 1.98 3745.00
April 24, 2020 1.985 1.985 1.764 1.929 2601.00
April 23, 2020 1.790 1.99 1.79 1.99 3473.00

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 1.37 Mar 18 2020
Maximum 11.00 May 17 2018
Average 3.754
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.