UK markets close in 3 hours 11 minutes

Carver Bancorp, Inc. (CARV)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.5900+0.0600 (+3.92%)
At close: 04:00PM EDT
1.7900 +0.20 (+12.58%)
Pre-market: 08:00AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20241.60001.80001.55001.59001.590074,800
17 Apr 20241.44001.57001.44001.57001.570015,400
16 Apr 20241.26001.46001.26001.44001.440063,800
15 Apr 20241.36001.36001.29001.29001.290013,600
12 Apr 20241.36001.36001.26001.33001.330032,300
11 Apr 20241.37001.44001.34001.35001.350037,700
10 Apr 20241.44001.45001.35001.40001.400025,500
09 Apr 20241.44001.51001.42001.47001.470013,200
08 Apr 20241.60001.60001.44001.44001.440049,900
05 Apr 20241.55001.59001.55001.59001.59005,800
04 Apr 20241.58001.59001.55001.58001.58003,900
03 Apr 20241.57001.62001.55001.57001.57004,800
02 Apr 20241.56001.65001.54001.58001.580032,400
01 Apr 20241.60001.60001.54001.55001.55003,300
28 Mar 20241.59001.60001.53001.53001.530010,100
27 Mar 20241.61001.61001.59001.59001.59001,000
26 Mar 20241.67001.67001.57001.57001.57006,900
25 Mar 20241.66001.66001.50001.55001.550016,200
22 Mar 20241.64001.69001.63001.69001.690010,500
21 Mar 20241.57001.66001.55001.61001.610021,700
20 Mar 20241.57001.58001.53001.57001.57007,400
19 Mar 20241.65001.66001.52001.56001.560033,500
18 Mar 20241.62001.69001.58001.58001.580038,700
15 Mar 20241.64001.83001.58001.58001.580033,600
14 Mar 20241.63001.82001.62001.63001.630073,700
13 Mar 20241.60001.70001.59001.59001.590032,300
12 Mar 20241.69001.69001.63001.63001.63008,100
11 Mar 20241.73001.78001.69001.69001.69006,100
08 Mar 20241.74001.86001.67001.70001.700034,400
07 Mar 20241.70001.74001.66001.74001.74005,200
06 Mar 20241.72001.78001.66001.73001.730027,500
05 Mar 20241.63001.72001.63001.65001.65008,400
04 Mar 20241.70001.70001.63001.63001.630010,200
01 Mar 20241.72001.72001.63001.68001.680011,800
29 Feb 20241.70001.73001.68001.68001.680010,500
28 Feb 20241.64001.72001.61001.68001.68006,100
27 Feb 20241.60001.67001.60001.65001.65005,600
26 Feb 20241.62001.68001.59001.63001.630011,100
23 Feb 20241.68001.69001.64001.64001.64004,100
22 Feb 20241.64001.65001.64001.65001.65003,000
21 Feb 20241.64001.69001.64001.69001.69004,100
20 Feb 20241.63001.70001.63001.64001.640015,000
16 Feb 20241.75001.75001.62001.68001.680022,000
15 Feb 20241.74001.79001.65001.69001.690032,000
14 Feb 20241.80001.86001.74001.78001.780013,700
13 Feb 20241.83001.94001.76001.76001.760025,000
12 Feb 20241.71001.87001.69001.83001.830028,700
09 Feb 20241.62001.72001.62001.68001.680016,300
08 Feb 20241.51001.66001.51001.59001.590035,000
07 Feb 20241.58001.70001.50001.53001.530034,800
06 Feb 20241.70001.71001.53001.56001.560053,100
05 Feb 20241.73001.78001.71001.72001.720014,400
02 Feb 20241.84001.84001.58001.73001.730031,900
01 Feb 20242.01002.01001.80001.84001.840052,400
31 Jan 20242.09002.19001.87002.10002.100051,400
30 Jan 20242.11002.19002.11002.11002.11004,400
29 Jan 20242.24002.27002.06002.15002.15007,400
26 Jan 20242.32002.33002.16002.21002.210036,600
25 Jan 20241.97002.35001.97002.28002.2800105,500
24 Jan 20242.01002.01001.98001.99001.99006,100
23 Jan 20241.94002.05001.94002.01002.01004,900
22 Jan 20241.99002.03001.98001.99001.99006,400
19 Jan 20241.91002.03001.91002.03002.030024,900
18 Jan 20241.90001.94001.90001.94001.94003,500
17 Jan 20241.84002.00001.84001.92001.920029,100
16 Jan 20241.84001.87001.84001.84001.84003,900
12 Jan 20241.91001.91001.79001.83001.830017,600
11 Jan 20241.88001.93001.88001.93001.930021,900
10 Jan 20241.87001.94001.87001.91001.91006,400
09 Jan 20241.86001.95001.86001.94001.940031,700
08 Jan 20241.94002.04001.83001.91001.910093,100
05 Jan 20241.88001.99001.88001.92001.920025,500
04 Jan 20242.01002.01001.85001.89001.890022,600
03 Jan 20242.02002.02001.96001.97001.97004,300
02 Jan 20242.03002.09001.98002.00002.000015,200
29 Dec 20231.79002.18001.79001.97001.9700164,600
28 Dec 20231.77001.80001.71001.78001.780024,500
27 Dec 20231.82001.82001.67001.73001.730019,000
26 Dec 20231.62001.83001.62001.83001.830031,600
22 Dec 20231.67001.69001.63001.64001.64004,600
21 Dec 20231.65001.69001.61001.68001.680022,100
20 Dec 20231.73001.76001.60001.70001.700039,400
19 Dec 20231.71001.74001.66001.72001.720027,000
18 Dec 20231.66001.72001.65001.67001.670015,700
15 Dec 20231.61001.74001.61001.68001.680030,500
14 Dec 20231.68001.80001.65001.70001.700025,000
13 Dec 20231.67001.75001.62001.70001.700018,900
12 Dec 20231.82001.97001.67001.67001.670027,900
11 Dec 20231.78001.86001.73001.73001.730019,200
08 Dec 20231.83001.90001.74001.82001.820048,400
07 Dec 20231.94001.96001.86001.86001.860025,500
06 Dec 20231.98002.04001.92001.94001.940025,200
05 Dec 20232.04002.04001.86002.00002.000057,200
04 Dec 20231.91002.01001.83002.01002.010046,800
01 Dec 20232.00002.00001.80001.92001.920039,000
30 Nov 20232.16002.16001.93001.93001.930060,600
29 Nov 20232.24002.30002.00002.13002.130081,800
28 Nov 20232.34002.36002.10002.24002.240032,500
27 Nov 20232.30002.39002.23002.34002.340068,900
24 Nov 20232.04002.32001.95002.28002.280058,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...