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

Carver Bancorp (NQ: CARV )

1.610 +0.010 (+0.63%)
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 30, 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, 2022 4.490 4.570 4.320 4.350 11,209 -0.26(-5.64%)
Oct 28, 2022 4.550 4.680 4.300 4.610 10,678 +0.07(+1.54%)
Oct 27, 2022 4.510 4.610 4.370 4.540 12,829 +0.13(+2.95%)
Oct 26, 2022 4.220 4.500 4.171 4.410 42,076 +0.17(+4.01%)
Oct 25, 2022 3.880 4.280 3.884 4.240 31,885 +0.29(+7.34%)
Oct 24, 2022 3.910 4.000 3.790 3.950 45,684 +0.08(+2.07%)
Oct 21, 2022 3.940 3.940 3.750 3.870 21,655 +0.01(+0.26%)
Oct 20, 2022 3.950 3.950 3.800 3.860 12,992 -0.03(-0.77%)
Oct 19, 2022 3.870 4.085 3.860 3.890 42,619 -0.10(-2.51%)
Oct 18, 2022 4.030 4.090 3.890 3.990 28,866 -0.01(-0.25%)
Oct 17, 2022 3.970 4.080 3.970 4.000 20,366 -0.03(-0.74%)
Oct 14, 2022 4.250 4.250 3.920 4.030 23,338 -0.20(-4.73%)
Oct 13, 2022 4.170 4.290 4.010 4.230 36,988 +0.06(+1.44%)
Oct 12, 2022 4.050 4.170 4.010 4.170 2,922 +0.13(+3.22%)
Oct 11, 2022 4.220 4.220 4.010 4.040 18,613 -0.13(-3.12%)
Oct 10, 2022 4.180 4.190 4.080 4.170 11,153 +0.02(+0.48%)
Oct 07, 2022 4.120 4.190 4.020 4.150 33,078 +0.03(+0.73%)
Oct 06, 2022 4.110 4.170 4.010 4.120 10,087 +0.08(+1.98%)
Oct 05, 2022 4.100 4.100 4.010 4.040 8,970 -0.06(-1.46%)
Oct 04, 2022 3.860 4.150 3.850 4.100 30,347 +0.18(+4.59%)
Oct 03, 2022 3.980 3.980 3.860 3.920 24,785 -0.08(-2.00%)
Sep 30, 2022 4.010 4.070 3.920 4.000 25,630 -0.02(-0.50%)
Sep 29, 2022 4.300 4.300 4.000 4.020 34,850 -0.22(-5.19%)
Sep 28, 2022 4.060 4.360 4.000 4.240 35,415 +0.17(+4.05%)
Sep 27, 2022 4.320 4.375 4.050 4.075 21,148 -0.19(-4.57%)
Sep 26, 2022 4.370 4.430 4.270 4.270 23,552 -0.20(-4.47%)
Sep 23, 2022 4.580 4.580 4.380 4.470 17,236 -0.16(-3.35%)
Sep 22, 2022 4.970 4.970 4.610 4.625 18,823 -0.24(-4.84%)
Sep 21, 2022 5.220 5.320 4.720 4.860 56,980 -0.35(-6.72%)
Sep 20, 2022 5.350 5.530 5.200 5.210 25,579 -0.14(-2.62%)
Sep 19, 2022 5.380 5.410 5.130 5.350 12,277 -0.02(-0.37%)
Sep 16, 2022 5.440 5.540 5.275 5.370 59,265 -0.09(-1.65%)
Sep 15, 2022 5.320 5.550 5.250 5.460 33,490 +0.13(+2.44%)
Sep 14, 2022 5.150 5.500 5.124 5.330 20,879 +0.01(+0.19%)
Sep 13, 2022 5.230 5.490 5.120 5.320 26,744 -0.08(-1.48%)
Sep 12, 2022 5.300 5.490 4.770 5.400 33,216 +0.21(+4.05%)
Sep 09, 2022 4.660 5.200 4.430 5.190 50,942 +0.49(+10.43%)
Sep 08, 2022 4.450 4.740 4.450 4.700 29,697 +0.24(+5.38%)
Sep 07, 2022 4.440 4.520 4.300 4.460 39,763 +0.01(+0.22%)
Sep 06, 2022 4.670 4.770 4.420 4.450 29,536 -0.19(-4.09%)
Sep 02, 2022 4.670 4.800 4.580 4.640 46,685 +0.07(+1.53%)
Sep 01, 2022 4.810 4.810 4.531 4.570 34,603 -0.20(-4.19%)
Aug 31, 2022 4.890 4.940 4.750 4.770 24,049 -0.04(-0.73%)
Aug 30, 2022 5.010 5.010 4.630 4.805 63,549 -0.25(-5.04%)
Aug 29, 2022 5.400 5.440 5.030 5.060 35,544 -0.32(-5.95%)
Aug 26, 2022 5.340 5.516 5.255 5.380 20,913 +0.05(+0.94%)
Aug 25, 2022 5.340 5.750 5.180 5.330 69,800 -0.23(-4.14%)
Aug 24, 2022 5.301 5.660 5.301 5.560 46,476 +0.30(+5.70%)
Aug 23, 2022 5.430 5.435 5.200 5.260 19,429 +0.02(+0.38%)
Aug 22, 2022 5.160 5.310 5.160 5.240 20,655 -0.11(-2.06%)
Aug 19, 2022 5.490 5.500 5.220 5.350 49,135 -0.15(-2.73%)
Aug 18, 2022 5.810 5.900 5.370 5.500 197,861 -0.41(-6.94%)
Aug 17, 2022 6.010 6.100 5.800 5.910 23,435 -0.09(-1.50%)
Aug 16, 2022 5.970 6.130 5.870 6.000 50,010 -0.03(-0.50%)
Aug 15, 2022 5.940 6.150 5.910 6.030 30,951 +0.02(+0.33%)
Aug 12, 2022 6.100 6.230 5.950 6.010 59,547 -0.14(-2.28%)
Aug 11, 2022 6.000 6.220 5.890 6.150 41,668 +0.19(+3.19%)
Aug 10, 2022 5.780 6.220 5.690 5.960 118,750 +0.23(+4.01%)
Aug 09, 2022 5.930 6.040 5.575 5.730 67,958 -0.30(-4.98%)
Aug 08, 2022 6.050 6.160 5.840 6.030 34,307 +0.01(+0.17%)
Aug 05, 2022 6.000 6.140 5.910 6.020 50,956 -0.14(-2.27%)
Aug 04, 2022 5.940 6.757 5.750 6.160 285,798 +0.22(+3.70%)
Aug 03, 2022 6.090 6.090 5.740 5.940 40,255 +0.18(+3.13%)
Aug 02, 2022 5.870 6.060 5.700 5.760 40,572 -0.10(-1.71%)
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.