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

Carver Bancorp (NQ: CARV )

1.470 -0.090 (-5.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Oct 31, 2019 3.010 3.010 3.010 16 +0.00(+0.00%)
Oct 30, 2019 3.010 3.010 3.010 33 +0.00(+0.00%)
Oct 29, 2019 3.010 3.010 3.010 134 +0.00(+0.00%)
Oct 28, 2019 3.090 3.090 3.010 3.010 743 -0.11(-3.53%)
Oct 25, 2019 3.125 3.125 3.120 3.120 200 +0.01(+0.42%)
Oct 24, 2019 3.107 3.107 3.107 46 +0.00(+0.00%)
Oct 23, 2019 3.010 3.142 3.010 3.107 1,096 -0.21(-6.42%)
Oct 22, 2019 3.320 3.320 3.320 3.320 226 +0.21(+6.75%)
Oct 21, 2019 3.115 3.134 3.065 3.110 2,514 -0.09(-2.81%)
Oct 18, 2019 3.000 3.200 3.000 3.200 500 +0.21(+7.02%)
Oct 17, 2019 3.200 3.200 2.985 2.990 734 -0.11(-3.70%)
Oct 16, 2019 3.105 3.105 3.105 3.105 167 +0.13(+4.41%)
Oct 15, 2019 2.950 3.450 2.950 2.974 5,944 +0.04(+1.49%)
Oct 14, 2019 2.930 2.950 2.930 2.930 11,691 +0.03(+1.03%)
Oct 11, 2019 2.950 2.950 2.610 2.900 2,300 -0.06(-1.87%)
Oct 10, 2019 3.150 3.400 2.700 2.955 6,165 -0.16(-5.28%)
Oct 09, 2019 2.610 3.120 2.610 3.120 7,774 +0.32(+11.43%)
Oct 08, 2019 2.800 2.800 2.800 33 +0.00(+0.00%)
Oct 07, 2019 2.800 2.800 2.800 285 +0.00(+0.00%)
Oct 04, 2019 2.610 2.850 2.600 2.800 1,300 +0.18(+6.87%)
Oct 03, 2019 2.875 2.875 2.620 2.620 1,237 -0.08(-2.96%)
Oct 02, 2019 2.538 2.800 2.538 2.700 4,867 -0.09(-3.23%)
Oct 01, 2019 3.071 3.216 2.300 2.790 14,635 -0.25(-8.22%)
Sep 30, 2019 3.040 3.040 3.040 73 +0.00(+0.00%)
Sep 27, 2019 3.050 3.053 2.990 3.040 15,800 -0.06(-1.94%)
Sep 26, 2019 3.420 3.420 3.100 3.100 1,498 -0.02(-0.64%)
Sep 25, 2019 3.120 3.120 3.120 103 +0.00(+0.00%)
Sep 24, 2019 3.120 3.120 3.120 3.120 692 -0.16(-4.88%)
Sep 23, 2019 3.140 3.374 3.140 3.280 1,091 -0.11(-3.24%)
Sep 20, 2019 3.350 3.550 3.120 3.390 17,600 +0.12(+3.67%)
Sep 19, 2019 3.150 3.350 3.120 3.270 1,269 -0.04(-1.15%)
Sep 18, 2019 3.308 3.308 3.308 83 +0.00(+0.00%)
Sep 17, 2019 3.015 3.480 3.015 3.308 6,363 -0.16(-4.73%)
Sep 16, 2019 3.550 3.750 3.220 3.473 8,527 +0.42(+13.85%)
Sep 13, 2019 3.350 3.550 3.050 3.050 4,900 -0.14(-4.39%)
Sep 12, 2019 3.252 3.252 3.080 3.190 2,590 -0.08(-2.41%)
Sep 11, 2019 3.120 3.270 3.060 3.269 10,235 +0.16(+5.11%)
Sep 10, 2019 3.004 3.120 3.001 3.110 2,702 +0.03(+0.97%)
Sep 09, 2019 3.118 3.118 3.050 3.080 1,645 +0.08(+2.67%)
Sep 06, 2019 3.020 3.020 3.000 3.000 800 -0.10(-3.23%)
Sep 05, 2019 3.100 3.100 3.100 3.100 178 +0.08(+2.71%)
Sep 04, 2019 3.018 3.018 3.018 3.018 2,660 +0.02(+0.60%)
Sep 03, 2019 3.000 3.045 3.000 3.000 3,137 -0.05(-1.64%)
Aug 30, 2019 3.050 3.050 3.050 3.050 300 +0.05(+1.67%)
Aug 29, 2019 3.030 3.080 3.000 3.000 3,216 -0.08(-2.60%)
Aug 28, 2019 3.100 3.100 3.020 3.080 1,328 +0.07(+2.33%)
Aug 27, 2019 3.140 3.140 3.000 3.010 1,538 -0.06(-1.95%)
Aug 26, 2019 3.010 3.080 3.000 3.070 2,869 -0.01(-0.32%)
Aug 23, 2019 3.070 3.120 3.000 3.080 1,600 -0.05(-1.51%)
Aug 22, 2019 3.000 3.127 3.000 3.127 377 -0.01(-0.37%)
Aug 21, 2019 3.000 3.139 3.000 3.139 876 -0.01(-0.25%)
Aug 20, 2019 2.660 3.150 2.660 3.147 737 +0.15(+4.90%)
Aug 19, 2019 3.000 3.120 3.000 3.000 7,055 -0.09(-2.88%)
Aug 16, 2019 3.000 3.093 3.000 3.089 700 -0.03(-0.99%)
Aug 15, 2019 2.990 3.120 2.990 3.120 3,192 +0.12(+4.00%)
Aug 14, 2019 3.000 3.060 3.000 3.000 5,483 -0.06(-1.96%)
Aug 13, 2019 3.060 3.060 3.000 3.060 2,672 -0.02(-0.65%)
Aug 12, 2019 3.010 3.080 3.000 3.080 401 +0.06(+1.99%)
Aug 09, 2019 2.950 3.080 2.950 3.020 2,100 +0.03(+1.00%)
Aug 08, 2019 2.960 3.080 2.950 2.990 4,085 -0.11(-3.55%)
Aug 07, 2019 3.170 3.170 2.950 3.100 1,401 +0.09(+2.99%)
Aug 06, 2019 3.010 3.010 3.010 77 +0.00(+0.00%)
Aug 05, 2019 3.190 3.200 3.010 3.010 3,696 -0.12(-3.83%)
Aug 02, 2019 3.220 3.252 3.030 3.130 3,400 +0.10(+3.30%)
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.