Carver Bancorp, Inc. - Price History
Monthly price history for CARV (Carver Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.56 | $1.56 |
| April 2024 | $1.63 | $1.63 |
| March 2024 | $1.53 | $1.53 |
| February 2024 | $1.68 | $1.68 |
| January 2024 | $2.10 | $2.10 |
| December 2023 | $1.97 | $1.97 |
| November 2023 | $1.93 | $1.93 |
| October 2023 | $1.30 | $1.30 |
| September 2023 | $2.17 | $2.17 |
| August 2023 | $2.79 | $2.79 |
| July 2023 | $2.75 | $2.75 |
| June 2023 | $2.67 | $2.67 |
| May 2023 | $3.59 | $3.59 |
| April 2023 | $4.49 | $4.49 |
| March 2023 | $3.99 | $3.99 |
| February 2023 | $4.46 | $4.46 |
| January 2023 | $4.87 | $4.87 |
| December 2022 | $4.11 | $4.11 |
| November 2022 | $4.06 | $4.06 |
| October 2022 | $4.35 | $4.35 |
| September 2022 | $4 | $4 |
| August 2022 | $4.77 | $4.77 |
| July 2022 | $6.07 | $6.07 |
| June 2022 | $5.76 | $5.76 |
| May 2022 | $11.76 | $11.76 |
| April 2022 | $7.16 | $7.16 |
| March 2022 | $7 | $7 |
| February 2022 | $7.38 | $7.38 |
| January 2022 | $7.09 | $7.09 |
| December 2021 | $8.54 | $8.54 |
| November 2021 | $11.73 | $11.73 |
| October 2021 | $14.76 | $14.76 |
| September 2021 | $17.80 | $17.80 |
| August 2021 | $18.66 | $18.66 |
| July 2021 | $14.81 | $14.81 |
| June 2021 | $10.24 | $10.24 |
| May 2021 | $8.56 | $8.56 |
| April 2021 | $8.74 | $8.74 |
| March 2021 | $9.08 | $9.08 |
| February 2021 | $10.06 | $10.06 |
| January 2021 | $8.19 | $8.19 |
| December 2020 | $6.49 | $6.49 |
| November 2020 | $7.19 | $7.19 |
| October 2020 | $6.63 | $6.63 |
| September 2020 | $6.45 | $6.45 |
| August 2020 | $6.06 | $6.06 |
| July 2020 | $5.50 | $5.50 |
| June 2020 | $6.21 | $6.21 |
| May 2020 | $1.78 | $1.78 |
| April 2020 | $1.90 | $1.90 |
| March 2020 | $1.89 | $1.89 |
| February 2020 | $2.32 | $2.32 |
| January 2020 | $2.63 | $2.63 |
| December 2019 | $2.43 | $2.43 |
| November 2019 | $2.74 | $2.74 |
| October 2019 | $3.01 | $3.01 |
| September 2019 | $3.04 | $3.04 |
| August 2019 | $3.05 | $3.05 |
| July 2019 | $3.34 | $3.34 |
| June 2019 | $3 | $3 |
| May 2019 | $2.98 | $2.98 |
| April 2019 | $3.42 | $3.42 |
| March 2019 | $3.73 | $3.73 |
| February 2019 | $3.53 | $3.53 |
| January 2019 | $3.90 | $3.90 |
| December 2018 | $2.98 | $2.98 |
| November 2018 | $4.18 | $4.18 |
| October 2018 | $4.45 | $4.45 |
| September 2018 | $4.31 | $4.31 |
| August 2018 | $4.75 | $4.75 |
| July 2018 | $3.80 | $3.80 |
| June 2018 | $4.63 | $4.63 |
| May 2018 | $5.82 | $5.82 |
| April 2018 | $2.94 | $2.94 |
| March 2018 | $2.82 | $2.82 |
| February 2018 | $2.60 | $2.60 |
| January 2018 | $2.72 | $2.72 |
| December 2017 | $2.91 | $2.91 |
| November 2017 | $3.90 | $3.90 |
| October 2017 | $2.31 | $2.31 |
| September 2017 | $2.29 | $2.29 |
| August 2017 | $2.57 | $2.57 |
| July 2017 | $3.12 | $3.12 |
| June 2017 | $3.40 | $3.40 |
| May 2017 | $3.64 | $3.64 |
| April 2017 | $4.37 | $4.37 |
| March 2017 | $3.66 | $3.66 |
| February 2017 | $3.56 | $3.56 |
| January 2017 | $3.48 | $3.48 |
| December 2016 | $3.22 | $3.22 |
| November 2016 | $4.70 | $4.70 |
| October 2016 | $4.50 | $4.50 |
| September 2016 | $5.12 | $5.12 |
| August 2016 | $4.43 | $4.43 |
| July 2016 | $4.32 | $4.32 |
| June 2016 | $3.72 | $3.72 |
| May 2016 | $3.52 | $3.52 |
| April 2016 | $5.15 | $5.15 |
| March 2016 | $5.22 | $5.22 |
| February 2016 | $3.30 | $3.30 |
| January 2016 | $1.92 | $1.92 |
| December 2015 | $3.75 | $3.75 |
| November 2015 | $5.61 | $5.61 |
| October 2015 | $6.58 | $6.58 |
| September 2015 | $6.65 | $6.65 |
| August 2015 | $6.26 | $6.26 |
| July 2015 | $6.05 | $6.05 |
| June 2015 | $5.52 | $5.52 |
| May 2015 | $4.20 | $4.20 |
| April 2015 | $4.75 | $4.75 |
| March 2015 | $4.64 | $4.64 |
| February 2015 | $5.71 | $5.71 |
| January 2015 | $6.18 | $6.18 |
| December 2014 | $6.25 | $6.25 |
| November 2014 | $7.50 | $7.50 |
| October 2014 | $7.25 | $7.25 |
| September 2014 | $9.11 | $9.11 |
| August 2014 | $9.25 | $9.25 |
| July 2014 | $9.07 | $9.07 |
| June 2014 | $10.25 | $10.25 |
| May 2014 | $10.80 | $10.80 |
| April 2014 | $10.98 | $10.98 |
| March 2014 | $12.72 | $12.72 |
| February 2014 | $14.45 | $14.45 |
| January 2014 | $10.94 | $10.94 |
| December 2013 | $6.99 | $6.99 |
| November 2013 | $6.82 | $6.82 |
| October 2013 | $6.30 | $6.30 |
| September 2013 | $7.80 | $7.80 |
| August 2013 | $6.04 | $6.04 |
| July 2013 | $5.35 | $5.35 |
| June 2013 | $5.44 | $5.44 |
| May 2013 | $5 | $5 |
| April 2013 | $5.23 | $5.23 |
| March 2013 | $4.60 | $4.60 |
| February 2013 | $4.86 | $4.86 |
| January 2013 | $4.29 | $4.29 |
| December 2012 | $4.23 | $4.23 |
| November 2012 | $5.82 | $5.82 |
| October 2012 | $3.40 | $3.40 |
| September 2012 | $3.74 | $3.74 |
| August 2012 | $4.02 | $4.02 |
| July 2012 | $5.70 | $5.70 |
| June 2012 | $2.65 | $2.65 |
| May 2012 | $4.46 | $4.46 |
| April 2012 | $4.85 | $4.85 |
| March 2012 | $7.50 | $7.50 |
| February 2012 | $6.13 | $6.13 |
| January 2012 | $9.42 | $9.42 |
| December 2011 | $8.29 | $8.29 |
| November 2011 | $6.10 | $6.10 |
| October 2011 | $6 | $0.40 |
| September 2011 | $6.20 | $0.41 |
| August 2011 | $9.90 | $0.66 |
| July 2011 | $8.40 | $0.56 |
| June 2011 | $12 | $0.80 |
| May 2011 | $8.85 | $0.59 |
| April 2011 | $8.25 | $0.55 |
| March 2011 | $13.49 | $0.90 |
| February 2011 | $17.25 | $1.15 |
| January 2011 | $32.25 | $2.15 |
| December 2010 | $28.65 | $1.91 |
| November 2010 | $30 | $2 |
| October 2010 | $34.50 | $2.30 |
| September 2010 | $45.32 | $3.02 |
| August 2010 | $70.95 | $4.73 |
| July 2010 | $96.93 | $6.50 |
| June 2010 | $118.95 | $8.01 |
| May 2010 | $118.80 | $8 |
| April 2010 | $122.66 | $8.26 |
| March 2010 | $129.94 | $8.75 |
| February 2010 | $120.29 | $8.10 |
| January 2010 | $105.64 | $7.21 |
| December 2009 | $132.60 | $9.05 |
| November 2009 | $115.81 | $8.01 |
| October 2009 | $105.54 | $7.30 |
| September 2009 | $88.92 | $6.15 |
| August 2009 | $86.75 | $6 |
| July 2009 | $85.26 | $6 |
| June 2009 | $74.60 | $5.25 |
| May 2009 | $73.75 | $5.29 |
| April 2009 | $83.64 | $6 |
| March 2009 | $47.54 | $3.41 |
| February 2009 | $55.76 | $4 |
| January 2009 | $69.52 | $5.10 |
| December 2008 | $68.15 | $5 |
| November 2008 | $76.33 | $5.60 |
| October 2008 | $90.46 | $6.74 |
| September 2008 | $87.10 | $6.49 |
| August 2008 | $99.18 | $7.39 |
| July 2008 | $116.31 | $8.79 |
| June 2008 | $115.78 | $8.75 |
| May 2008 | $119.09 | $9.10 |
| April 2008 | $147.22 | $11.25 |
| March 2008 | $151.80 | $11.60 |
| February 2008 | $188.32 | $14.39 |
| January 2008 | $207.60 | $15.97 |
| December 2007 | $176.27 | $13.56 |
| November 2007 | $188.49 | $14.50 |
| October 2007 | $204.23 | $15.82 |
| September 2007 | $204.62 | $15.85 |
| August 2007 | $201.26 | $15.59 |
| July 2007 | $201.98 | $15.74 |
| June 2007 | $204.81 | $15.96 |
| May 2007 | $207.59 | $16.27 |
| April 2007 | $216.90 | $17 |
| March 2007 | $212.82 | $16.68 |
| February 2007 | $210.52 | $16.50 |
| January 2007 | $207.46 | $16.35 |
| December 2006 | $197.69 | $15.58 |
| November 2006 | $204.80 | $16.14 |
| October 2006 | $211.39 | $16.75 |
| September 2006 | $210.76 | $16.70 |
| August 2006 | $211.26 | $16.74 |
| July 2006 | $224.67 | $17.90 |
| June 2006 | $217.14 | $17.30 |
| May 2006 | $209.61 | $16.70 |
| April 2006 | $222.34 | $17.80 |
| March 2006 | $213.10 | $17.06 |
| February 2006 | $199.36 | $15.96 |
| January 2006 | $190.54 | $15.33 |
| December 2005 | $191.41 | $15.40 |
| November 2005 | $191.41 | $15.40 |
| October 2005 | $188.30 | $15.23 |
| September 2005 | $205.11 | $16.59 |
| August 2005 | $212.03 | $17.15 |
| July 2005 | $209.57 | $17.03 |
| June 2005 | $209.81 | $17.05 |
| May 2005 | $215.35 | $17.50 |
| April 2005 | $217.56 | $17.75 |
| March 2005 | $229.21 | $18.70 |
| February 2005 | $227.98 | $18.60 |
| January 2005 | $239.37 | $19.60 |
| December 2004 | $244.26 | $20 |
| November 2004 | $233.63 | $19.13 |
| October 2004 | $237.52 | $19.52 |
| September 2004 | $248.23 | $20.40 |
| August 2004 | $223.28 | $18.35 |
| July 2004 | $229.10 | $18.90 |
| June 2004 | $242.44 | $20 |
| May 2004 | $254.56 | $21 |
| April 2004 | $264.85 | $21.90 |
| March 2004 | $284.20 | $23.50 |
| February 2004 | $290.24 | $24 |
| January 2004 | $307.77 | $25.50 |
| December 2003 | $306.56 | $25.40 |
| November 2003 | $276.51 | $22.91 |
| October 2003 | $238.98 | $19.80 |
| September 2003 | $218.53 | $18.15 |
| August 2003 | $208.30 | $17.30 |
| July 2003 | $212.75 | $17.72 |
| June 2003 | $197.50 | $16.45 |
| May 2003 | $183.70 | $15.30 |
| April 2003 | $172.41 | $14.41 |
| March 2003 | $167.50 | $14 |
| February 2003 | $144.77 | $12.10 |
| January 2003 | $147.88 | $12.36 |
| December 2002 | $133.71 | $11.22 |
| November 2002 | $134.06 | $11.25 |
| October 2002 | $129.89 | $10.90 |
| September 2002 | $117.98 | $9.90 |
| August 2002 | $130.85 | $10.98 |
| July 2002 | $125.13 | $10.50 |
| June 2002 | $145.86 | $12.24 |
| May 2002 | $145.98 | $12.25 |
| April 2002 | $140.02 | $11.75 |
| March 2002 | $135.85 | $11.40 |
| February 2002 | $126.91 | $10.65 |
| January 2002 | $135.22 | $11.40 |
| December 2001 | $106.75 | $9 |
| November 2001 | $115.06 | $9.70 |
| October 2001 | $102.60 | $8.65 |
| September 2001 | $105.57 | $8.90 |
| August 2001 | $110.31 | $9.30 |
| July 2001 | $104.38 | $8.80 |
| June 2001 | $103.67 | $8.74 |
| May 2001 | $105.57 | $8.90 |
| April 2001 | $104.38 | $8.80 |
| March 2001 | $105.21 | $8.87 |
| February 2001 | $106.75 | $9 |
| January 2001 | $120.28 | $10.19 |
| December 2000 | $115.08 | $9.75 |
| November 2000 | $103.28 | $8.75 |
| October 2000 | $85.58 | $7.25 |
| September 2000 | $95.90 | $8.12 |
| August 2000 | $112.13 | $9.50 |
| July 2000 | $122.46 | $10.38 |
| June 2000 | $129.10 | $10.94 |
| May 2000 | $103.28 | $8.75 |
| April 2000 | $112.13 | $9.50 |
| March 2000 | $103.28 | $8.75 |
| February 2000 | $133.53 | $11.31 |
| January 2000 | $145.46 | $12.38 |
| December 1999 | $130.77 | $11.12 |
| November 1999 | $126.36 | $10.75 |
| October 1999 | $83.75 | $7.12 |
| September 1999 | $105.79 | $9 |
| August 1999 | $113.14 | $9.62 |
| July 1999 | $108.56 | $9.25 |
| June 1999 | $99.76 | $8.50 |
| May 1999 | $95.36 | $8.12 |
| April 1999 | $108.56 | $9.25 |
| March 1999 | $102.69 | $8.75 |
| February 1999 | $82.15 | $7 |
| January 1999 | $90.22 | $7.69 |
| December 1998 | $102.69 | $8.75 |
| November 1998 | $107.09 | $9.12 |
| October 1998 | $105.63 | $9 |
| September 1998 | $107.09 | $9.12 |
| August 1998 | $121.76 | $10.38 |
| July 1998 | $141.66 | $12.12 |
| June 1998 | $154.81 | $13.25 |
| May 1998 | $159.19 | $13.62 |
| April 1998 | $173.79 | $14.88 |
| March 1998 | $173.79 | $14.88 |
| February 1998 | $178.18 | $15.25 |
| January 1998 | $166.49 | $14.25 |
| December 1997 | $189.86 | $16.25 |
| November 1997 | $199.35 | $17.06 |
| October 1997 | $148.97 | $12.75 |
| September 1997 | $147.51 | $12.62 |
| August 1997 | $144.58 | $12.38 |
| July 1997 | $140.20 | $12 |
| June 1997 | $136.71 | $11.75 |
| May 1997 | $111.99 | $9.62 |
| April 1997 | $114.90 | $9.88 |
| March 1997 | $111.99 | $9.62 |
| February 1997 | $114.90 | $9.88 |
| January 1997 | $119.26 | $10.25 |
| December 1996 | $95.99 | $8.25 |
| November 1996 | $95.99 | $8.25 |
| October 1996 | $91.62 | $7.88 |
| September 1996 | $91.62 | $7.88 |
| August 1996 | $91.62 | $7.88 |
| July 1996 | $95.99 | $8.25 |
| June 1996 | $93.08 | $8 |
| May 1996 | $93.08 | $8 |
| April 1996 | $101.81 | $8.75 |
| March 1996 | $101.81 | $8.75 |
| February 1996 | $98.90 | $8.50 |
| January 1996 | $95.99 | $8.25 |
| December 1995 | $104.71 | $9 |
| November 1995 | $110.53 | $9.50 |
| October 1995 | $101.81 | $8.75 |
| September 1995 | $114.90 | $9.88 |
| August 1995 | $94.53 | $8.12 |
| July 1995 | $83.63 | $7.19 |
| June 1995 | $90.90 | $7.81 |
| May 1995 | $85.81 | $7.38 |
| April 1995 | $90.17 | $7.75 |
| March 1995 | $79.99 | $6.88 |
| February 1995 | $79.99 | $6.88 |
| January 1995 | $79.63 | $6.84 |
| December 1994 | $72.72 | $6.25 |
| November 1994 | $79.99 | $6.88 |
| October 1994 | $92.35 | $7.94 |
CARV
Price: $1.56
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.98 USD
P/E Ratio: -1.22
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 12400
Market Capitalization: 7.0 million
Average Dividend Frequency: 3