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

Carver Bancorp (NQ: CARV )

1.540 -0.090 (-5.52%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 1, 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, 2018 4.270 6.670 4.150 4.450 522,370 +0.37(+9.07%)
Oct 30, 2018 4.220 4.290 4.050 4.080 3,753 -0.07(-1.69%)
Oct 29, 2018 4.120 4.250 4.105 4.150 8,088 +0.08(+1.97%)
Oct 26, 2018 4.200 4.200 4.070 4.070 200 -0.08(-1.93%)
Oct 25, 2018 4.160 4.200 4.110 4.150 4,991 +0.00(+0.00%)
Oct 24, 2018 4.110 4.400 4.100 4.150 5,918 +0.09(+2.25%)
Oct 23, 2018 4.441 4.625 4.050 4.059 2,315 -0.14(-3.37%)
Oct 22, 2018 4.475 4.475 4.050 4.200 3,753 -0.15(-3.45%)
Oct 19, 2018 4.110 4.550 4.110 4.350 14,200 -0.05(-1.14%)
Oct 18, 2018 4.400 4.400 4.400 34 +0.00(+0.00%)
Oct 17, 2018 4.400 4.400 4.170 4.400 3,248 +0.07(+1.62%)
Oct 16, 2018 4.330 4.330 4.330 181 +0.00(+0.00%)
Oct 15, 2018 4.330 4.330 4.330 162 +0.00(+0.00%)
Oct 12, 2018 4.070 4.330 4.070 4.330 3,600 +0.15(+3.59%)
Oct 11, 2018 4.100 4.250 4.060 4.180 9,626 +0.11(+2.70%)
Oct 10, 2018 4.100 4.330 4.050 4.070 11,453 -0.22(-5.04%)
Oct 09, 2018 4.355 4.400 4.170 4.286 4,651 -0.09(-2.15%)
Oct 08, 2018 4.479 4.520 4.200 4.380 11,662 -0.18(-3.95%)
Oct 05, 2018 4.400 4.660 4.400 4.560 8,500 +0.19(+4.35%)
Oct 04, 2018 4.840 4.840 4.270 4.370 13,247 -0.03(-0.68%)
Oct 03, 2018 4.400 4.400 4.400 37 +0.00(+0.00%)
Oct 02, 2018 4.279 4.400 4.279 4.400 2,887 +0.10(+2.33%)
Oct 01, 2018 4.250 4.300 4.250 4.300 9,146 -0.01(-0.23%)
Sep 28, 2018 4.310 4.420 4.310 4.310 5,700 -0.12(-2.70%)
Sep 27, 2018 4.301 4.497 4.300 4.430 1,410 +0.13(+3.01%)
Sep 26, 2018 4.530 4.530 4.300 4.300 4,742 -0.25(-5.49%)
Sep 25, 2018 4.400 4.670 4.400 4.550 8,439 +0.12(+2.71%)
Sep 24, 2018 4.790 4.790 4.380 4.430 12,012 -0.41(-8.47%)
Sep 21, 2018 4.460 4.860 4.300 4.840 12,800 +0.38(+8.52%)
Sep 20, 2018 4.100 4.772 4.035 4.460 37,207 +0.36(+8.78%)
Sep 19, 2018 3.990 4.190 3.947 4.100 21,298 +0.08(+1.99%)
Sep 18, 2018 4.250 4.285 4.000 4.020 17,401 -0.09(-2.19%)
Sep 17, 2018 4.320 4.400 4.021 4.110 61,027 -0.20(-4.64%)
Sep 14, 2018 4.050 4.310 4.050 4.310 4,300 +0.09(+2.13%)
Sep 13, 2018 3.910 4.390 3.910 4.220 23,280 -0.03(-0.71%)
Sep 12, 2018 4.250 4.250 4.250 4.250 477 -0.08(-1.84%)
Sep 11, 2018 4.190 4.330 4.190 4.330 620 +0.09(+2.12%)
Sep 10, 2018 4.070 4.489 3.830 4.240 45,497 +0.23(+5.74%)
Sep 07, 2018 4.170 4.170 3.790 4.010 31,800 -0.27(-6.31%)
Sep 06, 2018 4.540 4.540 4.280 4.280 7,419 -0.09(-2.06%)
Sep 05, 2018 4.700 4.700 4.320 4.370 35,971 -0.32(-6.88%)
Sep 04, 2018 4.520 4.790 4.520 4.693 9,831 -0.06(-1.20%)
Aug 31, 2018 4.750 4.750 4.750 0 -0.06(-1.25%)
Aug 30, 2018 4.900 5.047 4.800 4.810 15,599 -0.04(-0.82%)
Aug 29, 2018 5.670 5.670 4.610 4.850 50,148 -0.82(-14.46%)
Aug 28, 2018 5.720 6.230 5.500 5.670 22,475 +0.02(+0.35%)
Aug 27, 2018 5.710 6.170 5.640 5.650 16,887 +0.04(+0.71%)
Aug 24, 2018 6.030 6.410 5.610 5.610 26,400 -0.58(-9.37%)
Aug 23, 2018 5.850 6.600 5.850 6.190 64,438 +0.20(+3.34%)
Aug 22, 2018 5.690 5.990 5.690 5.990 14,081 +0.16(+2.74%)
Aug 21, 2018 5.700 5.950 5.595 5.830 7,823 +0.20(+3.61%)
Aug 20, 2018 6.000 6.000 5.140 5.627 23,614 +0.05(+0.84%)
Aug 17, 2018 5.190 5.850 5.000 5.580 24,500 +0.36(+6.90%)
Aug 16, 2018 5.280 5.440 5.040 5.220 14,133 -0.02(-0.38%)
Aug 15, 2018 5.470 5.570 4.710 5.240 49,715 -0.35(-6.26%)
Aug 14, 2018 5.790 6.100 5.360 5.590 49,138 -0.26(-4.44%)
Aug 13, 2018 5.750 5.850 4.560 5.850 90,383 +0.30(+5.41%)
Aug 10, 2018 5.760 6.400 5.110 5.550 334,900 -1.69(-23.34%)
Aug 09, 2018 4.050 7.500 4.050 7.240 2,676,529 +3.31(+84.22%)
Aug 08, 2018 4.000 4.000 3.930 3.930 1,423 -0.15(-3.68%)
Aug 07, 2018 3.690 4.171 3.690 4.080 1,931 +0.22(+5.70%)
Aug 06, 2018 4.077 4.077 3.860 3.860 1,048 +0.12(+3.21%)
Aug 03, 2018 3.980 4.240 3.740 3.740 21,000 -0.16(-4.10%)
Aug 02, 2018 3.870 4.000 3.870 3.900 1,690 +0.03(+0.78%)
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.