Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carver Bancorp (NQ: CARV )

1.600 +0.130 (+8.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.900 3.900 3.900 15 +0.00(+0.00%)
Jan 30, 2019 3.850 4.230 3.850 3.900 6,120 +0.04(+1.13%)
Jan 29, 2019 3.800 3.856 3.800 3.856 4,118 +0.16(+4.22%)
Jan 28, 2019 3.400 3.700 3.400 3.700 2,431 -0.04(-1.07%)
Jan 25, 2019 3.738 3.738 3.740 188 +0.00(+0.06%)
Jan 24, 2019 3.410 3.738 3.410 3.738 362 -0.17(-4.40%)
Jan 23, 2019 3.907 3.907 3.910 44 +0.00(+0.00%)
Jan 22, 2019 3.520 4.000 3.520 3.910 1,703 +0.41(+11.71%)
Jan 18, 2019 3.500 3.510 3.500 3.500 600 +0.10(+2.94%)
Jan 17, 2019 3.400 3.400 3.400 3.400 385 -0.10(-2.86%)
Jan 16, 2019 3.500 3.500 3.500 3.500 411 +0.04(+1.16%)
Jan 15, 2019 3.460 3.460 3.460 18 +0.00(+0.00%)
Jan 14, 2019 3.460 3.460 3.460 315 +0.00(+0.00%)
Jan 11, 2019 3.450 3.630 3.450 3.460 4,900 +0.26(+8.12%)
Jan 10, 2019 3.375 3.375 3.200 3.200 5,710 -0.15(-4.48%)
Jan 09, 2019 3.350 3.350 3.350 3.350 291 +0.04(+1.21%)
Jan 08, 2019 3.330 3.350 3.300 3.310 1,390 +0.01(+0.30%)
Jan 07, 2019 3.250 3.300 3.250 3.300 1,506 -0.44(-11.76%)
Jan 04, 2019 3.740 3.740 3.740 3.740 2,800 +0.62(+19.76%)
Jan 03, 2019 3.123 3.123 3.123 3.123 527 +0.20(+6.70%)
Jan 02, 2019 3.318 3.318 2.927 2.927 590 -0.05(-1.79%)
Dec 31, 2018 2.850 3.630 2.850 2.980 12,400 -0.46(-13.37%)
Dec 28, 2018 2.890 3.440 2.820 3.440 5,900 +0.73(+26.94%)
Dec 27, 2018 2.990 3.150 2.710 2.710 12,907 -0.31(-10.26%)
Dec 26, 2018 2.790 3.020 2.615 3.020 3,437 +0.24(+8.63%)
Dec 24, 2018 3.200 3.200 2.740 2.780 3,800 -0.17(-5.76%)
Dec 21, 2018 3.160 3.160 2.890 2.950 3,400 -0.57(-16.19%)
Dec 20, 2018 3.600 3.808 3.340 3.520 1,258 -0.22(-5.90%)
Dec 19, 2018 3.820 4.086 3.604 3.741 3,989 -0.01(-0.25%)
Dec 18, 2018 3.560 4.050 3.560 3.750 8,378 +0.23(+6.53%)
Dec 17, 2018 3.520 3.556 3.520 3.520 2,557 +0.00(+0.00%)
Dec 14, 2018 3.550 3.550 3.500 3.520 2,400 +0.02(+0.57%)
Dec 13, 2018 3.500 3.500 3.500 102 +0.00(+0.00%)
Dec 12, 2018 3.410 3.610 3.390 3.500 10,082 -0.10(-2.78%)
Dec 11, 2018 3.600 3.600 3.600 3.600 126 +0.08(+2.27%)
Dec 10, 2018 4.169 4.169 3.520 3.520 1,419 -0.41(-10.43%)
Dec 07, 2018 4.070 4.370 3.930 3.930 4,900 -0.32(-7.53%)
Dec 06, 2018 4.140 4.514 4.050 4.250 17,835 +0.03(+0.71%)
Dec 04, 2018 4.220 4.290 4.140 4.220 2,400 -0.06(-1.40%)
Dec 03, 2018 4.160 4.330 4.160 4.280 1,489 +0.10(+2.39%)
Nov 30, 2018 4.680 4.680 4.160 4.180 10,900 -0.24(-5.43%)
Nov 29, 2018 4.420 4.420 4.420 95 +0.00(+0.00%)
Nov 28, 2018 4.423 4.423 4.420 288 -0.00(-0.06%)
Nov 27, 2018 4.150 4.423 4.150 4.423 4,809 +0.11(+2.62%)
Nov 26, 2018 4.550 4.550 4.310 4.310 2,425 -0.24(-5.27%)
Nov 23, 2018 4.550 4.550 4.550 220 +0.00(+0.00%)
Nov 21, 2018 4.550 4.550 4.550 0 +0.00(+0.00%)
Nov 20, 2018 4.200 4.550 4.200 4.550 3,218 +0.30(+7.03%)
Nov 19, 2018 4.350 4.431 4.155 4.251 3,720 -0.06(-1.37%)
Nov 16, 2018 4.310 4.310 4.310 80 +0.00(+0.00%)
Nov 15, 2018 4.110 4.310 4.110 4.310 486 +0.20(+4.87%)
Nov 14, 2018 4.270 4.270 4.090 4.110 2,839 -0.03(-0.72%)
Nov 13, 2018 4.253 4.310 4.127 4.140 4,178 +0.01(+0.24%)
Nov 12, 2018 4.130 4.130 4.130 4.130 495 -0.11(-2.59%)
Nov 09, 2018 4.300 4.310 4.110 4.240 4,700 -0.07(-1.59%)
Nov 08, 2018 4.540 4.543 4.308 4.308 2,520 -0.06(-1.34%)
Nov 07, 2018 4.720 4.720 4.291 4.367 18,823 -0.10(-2.31%)
Nov 06, 2018 4.390 4.590 4.250 4.470 16,574 +0.05(+1.13%)
Nov 05, 2018 4.990 4.990 4.420 4.420 10,350 -0.67(-13.16%)
Nov 02, 2018 4.260 5.090 4.155 5.090 19,600 +0.73(+16.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.