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

Carver Bancorp (NQ: CARV )

1.565 -0.025 (-1.57%)
Streaming Delayed Price Updated: 10:52 AM EDT, Apr 24, 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, 2022 6.930 7.220 6.853 7.090 90,923 +0.19(+2.75%)
Jan 28, 2022 6.790 7.121 6.500 6.900 104,422 +0.14(+2.07%)
Jan 27, 2022 6.950 7.500 6.650 6.760 202,591 -0.19(-2.73%)
Jan 26, 2022 7.430 7.620 6.700 6.950 59,979 -0.50(-6.71%)
Jan 25, 2022 7.190 7.720 6.970 7.450 58,280 +0.03(+0.40%)
Jan 24, 2022 7.080 7.600 6.650 7.420 73,561 +0.12(+1.64%)
Jan 21, 2022 7.720 7.820 7.140 7.300 98,140 -0.55(-7.01%)
Jan 20, 2022 7.630 8.130 7.620 7.850 52,551 +0.18(+2.35%)
Jan 19, 2022 7.870 8.050 7.570 7.670 56,431 -0.23(-2.91%)
Jan 18, 2022 8.060 8.300 7.780 7.900 77,217 -0.17(-2.11%)
Jan 14, 2022 8.070 0 -0.11(-1.34%)
Jan 13, 2022 7.990 8.680 7.939 8.180 105,092 +0.06(+0.74%)
Jan 12, 2022 8.190 8.320 8.060 8.120 28,702 +0.01(+0.12%)
Jan 11, 2022 7.750 8.340 7.590 8.110 69,645 +0.41(+5.32%)
Jan 10, 2022 7.900 7.990 7.430 7.700 45,662 -0.20(-2.53%)
Jan 07, 2022 8.200 8.450 7.870 7.900 44,352 -0.35(-4.24%)
Jan 06, 2022 8.590 8.590 7.810 8.250 136,985 -0.10(-1.20%)
Jan 05, 2022 8.890 9.240 8.306 8.350 122,519 -0.60(-6.70%)
Jan 04, 2022 9.230 9.250 8.770 8.950 55,933 -0.08(-0.89%)
Jan 03, 2022 8.570 9.396 8.302 9.030 115,229 +0.49(+5.74%)
Dec 31, 2021 8.880 9.262 8.259 8.540 521,087 -0.43(-4.79%)
Dec 30, 2021 8.850 9.350 8.843 8.970 69,236 +0.24(+2.75%)
Dec 29, 2021 9.010 9.010 8.730 8.730 51,256 -0.43(-4.69%)
Dec 28, 2021 9.200 9.733 8.900 9.160 68,240 +0.05(+0.55%)
Dec 27, 2021 9.790 10.39 9.100 9.110 404,150 -0.77(-7.79%)
Dec 23, 2021 10.08 10.12 9.750 9.880 28,736 -0.19(-1.89%)
Dec 22, 2021 10.14 10.35 9.935 10.07 29,364 -0.10(-0.98%)
Dec 21, 2021 9.610 10.62 9.540 10.17 239,384 +0.64(+6.72%)
Dec 20, 2021 9.490 9.698 8.940 9.530 88,958 -0.22(-2.26%)
Dec 17, 2021 9.640 11.44 9.200 9.750 524,786 +0.01(+0.10%)
Dec 16, 2021 10.07 10.38 9.560 9.740 58,704 -0.34(-3.37%)
Dec 15, 2021 9.600 10.08 9.045 10.08 382,122 +0.54(+5.66%)
Dec 14, 2021 11.11 11.24 9.310 9.540 226,079 -1.84(-16.17%)
Dec 13, 2021 12.57 12.80 11.19 11.38 98,083 -0.32(-2.78%)
Dec 10, 2021 12.42 12.62 11.67 11.71 41,145 -0.70(-5.60%)
Dec 09, 2021 12.47 13.02 12.10 12.40 84,988 -0.37(-2.90%)
Dec 08, 2021 12.29 12.98 11.87 12.77 142,689 +0.48(+3.91%)
Dec 07, 2021 11.27 12.50 11.27 12.29 183,460 +0.92(+8.09%)
Dec 06, 2021 10.55 11.67 10.27 11.37 116,383 +0.85(+8.08%)
Dec 03, 2021 11.69 11.69 10.51 10.52 95,689 -1.17(-10.01%)
Dec 02, 2021 11.78 12.07 11.05 11.69 117,244 -0.19(-1.60%)
Dec 01, 2021 11.90 13.55 11.67 11.88 512,784 +0.15(+1.28%)
Nov 30, 2021 10.81 11.49 10.70 11.73 147,653 +0.69(+6.25%)
Nov 29, 2021 11.01 11.56 10.50 11.04 257,121 +0.16(+1.47%)
Nov 26, 2021 11.30 11.39 10.39 10.88 78,167 -0.47(-4.14%)
Nov 24, 2021 12.33 12.40 11.15 11.35 119,482 -1.08(-8.69%)
Nov 23, 2021 12.50 12.75 11.89 12.43 64,102 -0.07(-0.56%)
Nov 22, 2021 11.58 12.69 11.18 12.50 243,284 +0.92(+7.94%)
Nov 19, 2021 13.53 13.81 11.37 11.58 266,728 -2.15(-15.66%)
Nov 18, 2021 13.60 13.67 13.45 13.73 54,654 +0.00(+0.00%)
Nov 17, 2021 13.85 14.28 13.54 13.73 78,937 -0.07(-0.51%)
Nov 16, 2021 14.94 15.10 13.60 13.80 199,634 -1.08(-7.26%)
Nov 15, 2021 14.65 15.25 14.26 14.88 80,227 +0.39(+2.69%)
Nov 12, 2021 14.60 14.70 14.25 14.49 45,230 -0.16(-1.09%)
Nov 11, 2021 14.89 15.31 14.59 14.65 32,868 -0.17(-1.15%)
Nov 10, 2021 15.01 14.82 40,780 -0.33(-2.18%)
Nov 09, 2021 15.59 15.59 14.93 15.15 34,676 -0.51(-3.26%)
Nov 08, 2021 15.35 15.69 15.25 15.66 37,380 +0.55(+3.64%)
Nov 05, 2021 15.54 15.66 14.91 15.11 29,276 -0.33(-2.14%)
Nov 04, 2021 14.72 15.73 14.39 15.44 130,391 +0.79(+5.39%)
Nov 03, 2021 14.56 15.24 14.48 14.65 102,473 +0.14(+0.96%)
Nov 02, 2021 14.77 15.04 14.21 14.51 43,295 -0.32(-2.16%)
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.