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

Carver Bancorp (NQ: CARV )

1.520 -0.040 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Nov 01, 2018 4.190 4.650 4.110 4.360 33,940 -0.09(-2.02%)
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%)
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.