CARV

Carver Bancorp Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Carver Bancorp Inc New CARV NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.32 4.68% 7.16 6.66 7.7099 6.83 6.84 19:57:29
more quote information »

CARV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.458.505.156.402,210,7081.7131.38%
1 Month6.528.505.156.141,024,7660.649.82%
3 Months1.7822.871.418.022,210,2735.38302.25%
6 Months2.5422.871.258.001,014,5044.62181.89%
1 Year3.0722.871.257.91522,4924.09133.22%
3 Years3.1322.871.257.86209,9274.03128.75%
5 Years6.0022.871.257.79132,4811.1619.33%

CARV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2020 7.16 0.32 4.68% 6.83 7.7099 6.66 1,575,661
Aug 07 2020 6.84 0.91 15.35% 6.15 8.50 6.01 5,397,628
Aug 06 2020 5.93 -0.60 -9.19% 6.25 6.6294 5.83 619,048
Aug 05 2020 6.53 0.70 12.01% 5.69 6.89 5.65 1,744,918
Aug 04 2020 5.83 0.45 8.36% 5.74 6.70 5.43 2,322,907
Aug 03 2020 5.38 -0.12 -2.18% 5.45 5.80 5.15 969,040
Jul 31 2020 5.50 -0.17 -3.0% 5.69 6.80 5.50 2,283,545
Jul 30 2020 5.67 -0.05 -0.87% 5.59 5.97 5.41 540,721
Jul 29 2020 5.72 -0.11 -1.89% 5.90 5.9682 5.51 316,014
Jul 28 2020 5.83 -0.05 -0.85% 5.77 6.1384 5.60 688,860
Jul 27 2020 5.88 0.02 0.34% 5.90 6.08 5.60 424,228
Jul 24 2020 5.8602 -0.26 -4.25% 6.00 6.1399 5.75 310,347
Jul 23 2020 6.12 -0.40 -6.13% 6.27 6.50 5.90 421,013
Jul 22 2020 6.52 0.44 7.24% 6.01 7.25 5.85 1,376,427
Jul 21 2020 6.0799 0.23 3.93% 5.80 6.35 5.60 439,154
Jul 20 2020 5.85 -0.33 -5.34% 6.07 6.30 5.7357 390,784
Jul 17 2020 6.18 0.26 4.39% 5.79 6.45 5.41 1,185,170
Jul 16 2020 5.92 0.38 6.86% 5.63 6.15 5.4008 322,149
Jul 15 2020 5.54 0.11 2.03% 5.59 6.20 5.37 555,649
Jul 14 2020 5.43 -0.32 -5.57% 5.58 5.8699 5.15 295,542
Jul 13 2020 5.75 -0.55 -8.73% 6.52 6.64 5.6727 458,470
See More Historical Prices »


Your Recent History
NASDAQ
CARV
Carver Ban..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.