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

Carver Bancorp (NQ: CARV )

1.660 +0.010 (+0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Jun 29, 2018 4.730 4.630 3,150 +0.04(+0.87%)
Jun 28, 2018 4.560 4.775 4.500 4.590 3,825 +0.03(+0.55%)
Jun 27, 2018 4.510 4.710 4.510 4.565 15,559 -0.19(-3.90%)
Jun 26, 2018 5.330 4.629 4.750 33,812 -0.23(-4.71%)
Jun 25, 2018 5.268 5.350 4.890 4.985 15,338 -0.33(-6.23%)
Jun 22, 2018 5.585 5.590 5.300 5.316 9,830 -0.16(-2.99%)
Jun 21, 2018 5.770 5.770 5.440 5.480 4,707 -0.14(-2.48%)
Jun 20, 2018 5.382 5.620 5.313 5.620 11,038 +0.02(+0.36%)
Jun 19, 2018 5.555 5.850 5.361 5.600 19,244 +0.13(+2.38%)
Jun 18, 2018 5.650 5.650 5.190 5.470 17,502 -0.08(-1.44%)
Jun 15, 2018 5.550 5.500 5.550 13,030 +0.05(+0.91%)
Jun 14, 2018 6.120 6.120 5.274 5.500 54,415 -0.20(-3.44%)
Jun 13, 2018 5.140 5.777 5.090 5.696 90,969 +0.60(+11.69%)
Jun 12, 2018 4.960 5.240 4.960 5.100 8,355 +0.10(+2.00%)
Jun 11, 2018 5.150 5.577 4.830 5.000 10,280 -0.15(-2.91%)
Jun 08, 2018 5.210 5.487 5.150 5.150 9,891 -0.10(-1.90%)
Jun 07, 2018 5.480 5.503 5.180 5.250 11,972 -0.27(-4.89%)
Jun 06, 2018 5.460 5.734 5.280 5.520 17,303 +0.31(+5.95%)
Jun 05, 2018 5.370 5.880 5.210 5.210 48,822 +0.00(+0.00%)
Jun 04, 2018 5.420 5.420 5.150 5.210 16,665 -0.19(-3.54%)
Jun 01, 2018 5.780 5.797 5.000 5.401 61,999 -0.42(-7.20%)
May 31, 2018 6.210 6.210 5.820 5.820 23,087 -0.22(-3.64%)
May 30, 2018 6.200 6.320 5.701 6.040 58,123 -0.25(-3.97%)
May 29, 2018 6.610 6.890 6.290 6.290 31,194 -0.37(-5.56%)
May 25, 2018 6.660 6.660 6.660 0 +0.21(+3.26%)
May 24, 2018 7.340 7.340 6.220 6.450 130,549 -0.40(-5.84%)
May 23, 2018 6.490 7.200 5.710 6.850 395,244 +0.95(+16.10%)
May 22, 2018 6.500 7.630 5.560 5.900 543,812 -0.88(-12.98%)
May 21, 2018 7.150 7.840 6.311 6.780 262,762 -1.54(-18.51%)
May 18, 2018 11.09 11.70 8.030 8.320 1,471,659 -2.68(-24.36%)
May 17, 2018 4.050 11.94 4.050 11.00 6,432,495 +7.30(+197.30%)
May 16, 2018 3.015 3.850 2.900 3.700 18,482 +0.64(+20.92%)
May 15, 2018 3.060 3.060 3.060 3.060 106 +0.11(+3.73%)
May 11, 2018 2.950 2.950 2.950 122 -0.13(-4.22%)
May 09, 2018 3.080 3.080 3.080 119 -0.02(-0.55%)
May 08, 2018 3.097 3.097 3.097 3.097 128 +0.06(+1.88%)
May 07, 2018 3.150 3.150 2.832 3.040 5,216 +0.04(+1.33%)
May 04, 2018 3.000 3.000 3.000 3.000 258 +0.02(+0.67%)
May 03, 2018 3.040 3.040 2.980 2.980 1,424 -0.21(-6.58%)
May 02, 2018 3.360 3.400 3.040 3.190 2,672 +0.10(+3.23%)
May 01, 2018 2.998 3.450 2.940 3.090 53,120 +0.15(+5.10%)
Apr 30, 2018 2.980 3.020 2.798 2.940 6,498 +0.02(+0.68%)
Apr 24, 2018 2.920 2.920 2.920 142 +0.05(+1.74%)
Apr 23, 2018 2.870 2.870 2.750 2.870 3,961 -0.07(-2.38%)
Apr 19, 2018 2.940 2.940 2.940 37 +0.09(+3.16%)
Apr 18, 2018 2.615 2.850 2.595 2.850 10,330 +0.12(+4.40%)
Apr 17, 2018 2.720 2.740 2.699 2.730 4,116 -0.23(-7.75%)
Apr 16, 2018 2.950 3.182 2.762 2.959 7,002 +0.14(+4.94%)
Apr 13, 2018 2.880 2.880 2.609 2.820 10,097 +0.05(+1.81%)
Apr 12, 2018 2.690 2.770 2.690 2.770 1,778 +0.15(+5.73%)
Apr 11, 2018 2.700 2.724 2.600 2.620 5,892 -0.03(-1.13%)
Apr 10, 2018 2.600 2.758 2.510 2.650 6,216 +0.06(+2.32%)
Apr 09, 2018 2.762 2.762 2.550 2.590 6,866 -0.09(-3.36%)
Apr 06, 2018 2.794 2.795 2.680 2.680 1,095 +0.06(+2.29%)
Apr 05, 2018 2.649 2.780 2.617 2.620 7,512 -0.05(-1.87%)
Apr 04, 2018 3.000 3.074 2.670 2.670 4,370 -0.22(-7.61%)
Apr 03, 2018 2.990 3.102 2.870 2.890 2,577 +0.17(+6.25%)
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.