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

Carver Bancorp (NQ: CARV )

1.660 UNCHANGED
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 (%)
Sep 29, 2017 2.242 2.490 2.234 2.290 1,614 -0.16(-6.53%)
Sep 28, 2017 2.725 2.725 2.450 2.450 1,408 +0.05(+2.09%)
Sep 27, 2017 2.400 2.400 2.400 2.400 129 -0.15(-5.88%)
Sep 26, 2017 2.510 2.550 2.400 2.550 730 +0.05(+2.00%)
Sep 25, 2017 2.550 2.700 2.370 2.500 3,535 +0.12(+5.01%)
Sep 21, 2017 2.381 2.381 2.381 297 +0.08(+3.51%)
Sep 20, 2017 2.300 2.300 2.300 2.300 217 -0.02(-0.86%)
Sep 19, 2017 2.320 2.320 2.320 2.320 583 -0.38(-14.07%)
Sep 18, 2017 2.700 2.700 2.700 2.700 568 -0.02(-0.73%)
Sep 15, 2017 2.720 2.720 2.720 2.720 294 +0.29(+11.93%)
Sep 14, 2017 2.430 2.430 2.430 2.430 120 -0.03(-1.22%)
Sep 13, 2017 2.700 2.795 2.460 2.460 2,623 -0.09(-3.53%)
Sep 12, 2017 2.600 2.775 2.550 2.550 800 +0.01(+0.39%)
Sep 11, 2017 2.540 2.540 2.540 2.540 187 -0.06(-2.31%)
Sep 08, 2017 2.412 2.600 2.380 2.600 3,256 +0.21(+8.79%)
Sep 05, 2017 2.390 2.390 2.390 100 -0.18(-7.00%)
Aug 31, 2017 2.570 2.570 2.570 129 -0.07(-2.65%)
Aug 29, 2017 2.640 2.640 2.640 107 +0.25(+10.46%)
Aug 28, 2017 2.700 2.700 2.390 2.390 4,770 -0.26(-9.81%)
Aug 25, 2017 2.650 2.650 2.590 2.650 645 +0.15(+6.00%)
Aug 24, 2017 2.550 2.550 2.500 2.500 350 -0.10(-3.85%)
Aug 23, 2017 2.750 2.760 2.590 2.600 1,491 -0.31(-10.51%)
Aug 22, 2017 2.905 2.905 2.905 2.905 206 +0.12(+4.14%)
Aug 21, 2017 2.790 2.790 2.790 2.790 213 -0.02(-0.71%)
Aug 18, 2017 2.820 2.870 2.800 2.810 1,023 -0.19(-6.33%)
Aug 17, 2017 2.760 3.000 2.760 3.000 5,402 +0.09(+3.09%)
Aug 16, 2017 2.883 3.008 2.880 2.910 1,942 +0.02(+0.69%)
Aug 15, 2017 3.028 3.140 2.890 2.890 1,735 +0.04(+1.40%)
Aug 14, 2017 2.990 2.990 2.850 2.850 2,667 -0.18(-5.87%)
Aug 11, 2017 3.130 3.130 2.930 3.028 2,580 +0.15(+5.13%)
Aug 09, 2017 2.880 2.880 2.880 27 -0.17(-5.57%)
Aug 02, 2017 3.050 3.050 3.050 70 -0.15(-4.68%)
Aug 01, 2017 3.200 3.200 3.200 3.200 587 +0.08(+2.56%)
Jul 27, 2017 3.120 3.120 3.120 5 -0.07(-2.19%)
Jul 26, 2017 3.250 3.404 3.160 3.190 3,313 -0.12(-3.63%)
Jul 25, 2017 3.310 3.310 3.310 3.310 351 +0.02(+0.61%)
Jul 24, 2017 3.290 3.290 3.290 3.290 268 -0.01(-0.31%)
Jul 21, 2017 3.070 3.300 3.070 3.300 4,447 +0.23(+7.49%)
Jul 20, 2017 3.050 3.140 3.050 3.070 1,272 -0.20(-6.19%)
Jul 19, 2017 3.272 3.272 3.272 3.272 592 +0.08(+2.58%)
Jul 18, 2017 3.300 3.425 3.094 3.190 18,396 -0.11(-3.33%)
Jul 17, 2017 3.060 3.300 3.050 3.300 12,228 +0.40(+13.79%)
Jul 14, 2017 3.261 3.261 2.900 2.900 2,462 -0.25(-7.94%)
Jul 13, 2017 3.320 3.320 3.150 3.150 921 +0.12(+3.96%)
Jul 12, 2017 2.820 3.030 2.820 3.030 1,597 +0.02(+0.66%)
Jul 11, 2017 3.290 3.290 3.010 3.010 4,453 -0.16(-5.05%)
Jul 10, 2017 3.130 3.350 3.130 3.170 5,072 -0.03(-0.94%)
Jul 07, 2017 3.280 3.450 3.200 3.200 5,303 -0.05(-1.54%)
Jul 06, 2017 3.245 3.250 3.110 3.250 2,561 +0.03(+0.93%)
Jul 05, 2017 3.340 3.340 3.220 3.220 5,929 -0.17(-4.97%)
Jul 03, 2017 3.150 3.389 3.145 3.389 6,406 -0.01(-0.34%)
Jun 30, 2017 3.460 3.460 3.290 3.400 11,876 +0.14(+4.29%)
Jun 29, 2017 3.508 3.508 3.145 3.260 12,558 +0.06(+1.87%)
Jun 28, 2017 3.450 3.477 3.200 3.200 6,730 -0.06(-1.84%)
Jun 27, 2017 3.300 3.529 3.160 3.260 15,830 -0.02(-0.61%)
Jun 26, 2017 3.240 3.331 3.180 3.280 6,595 +0.10(+3.14%)
Jun 23, 2017 3.410 3.603 3.165 3.180 6,900 -0.27(-7.78%)
Jun 22, 2017 3.610 3.611 3.448 3.448 1,378 -0.04(-1.19%)
Jun 21, 2017 3.688 3.704 3.480 3.490 3,606 +0.04(+1.29%)
Jun 20, 2017 3.700 3.714 3.400 3.446 6,878 -0.04(-1.05%)
Jun 19, 2017 3.482 3.482 3.482 3.482 1,150 -0.02(-0.50%)
Jun 16, 2017 3.487 3.500 3.487 3.499 2,225 -0.00(-0.01%)
Jun 15, 2017 3.440 3.500 3.410 3.500 433 +0.10(+2.94%)
Jun 12, 2017 3.400 3.400 3.400 0 -0.16(-4.39%)
Jun 09, 2017 3.556 3.556 3.556 3.556 220 -0.01(-0.39%)
Jun 07, 2017 3.570 3.570 3.570 4 +0.11(+3.18%)
Jun 06, 2017 3.460 3.460 3.460 3.460 369 +0.00(+0.00%)
Jun 05, 2017 3.460 3.460 3.460 3.460 233 +0.01(+0.29%)
Jun 02, 2017 3.460 3.510 3.450 3.450 318 -0.25(-6.76%)
Jun 01, 2017 3.700 3.700 3.700 3.700 214 +0.06(+1.65%)
May 31, 2017 3.640 3.640 3.370 3.640 1,212 +0.06(+1.68%)
May 30, 2017 3.566 3.580 3.530 3.580 921 +0.22(+6.55%)
May 24, 2017 3.360 3.360 3.360 133 -0.03(-0.88%)
May 23, 2017 3.306 3.390 3.306 3.390 2,375 +0.16(+4.95%)
May 22, 2017 3.510 3.520 3.230 3.230 2,796 -0.28(-7.98%)
May 19, 2017 3.690 3.690 3.510 3.510 1,539 -0.19(-5.14%)
May 18, 2017 3.700 3.700 3.700 3.700 350 +0.14(+3.93%)
May 16, 2017 3.560 3.560 3.560 30 -0.03(-0.97%)
May 15, 2017 3.595 3.595 3.595 3.595 458 +0.10(+2.71%)
May 12, 2017 3.620 3.725 3.500 3.500 4,554 -0.10(-2.78%)
May 11, 2017 3.919 3.919 3.500 3.600 3,402 -0.10(-2.70%)
May 10, 2017 3.952 4.230 3.700 3.700 5,829 -0.20(-5.13%)
May 09, 2017 4.380 4.380 3.900 3.900 7,627 -0.10(-2.50%)
May 08, 2017 4.390 4.390 3.790 4.000 12,309 +0.00(+0.00%)
May 05, 2017 3.910 4.280 3.910 4.000 3,557 -0.15(-3.61%)
May 04, 2017 4.150 4.150 4.150 4.150 409 +0.03(+0.73%)
May 03, 2017 4.120 4.120 4.120 4.120 266 -0.06(-1.49%)
May 02, 2017 4.120 4.183 4.120 4.183 604 -0.17(-3.85%)
May 01, 2017 4.150 4.350 4.150 4.350 606 -0.02(-0.46%)
Apr 28, 2017 4.070 4.390 4.070 4.370 1,932 +0.10(+2.34%)
Apr 27, 2017 4.250 4.320 4.150 4.270 10,393 -0.06(-1.39%)
Apr 26, 2017 4.270 4.400 4.270 4.330 13,980 -0.15(-3.35%)
Apr 25, 2017 4.440 4.650 4.360 4.480 15,884 -0.23(-4.88%)
Apr 24, 2017 4.840 4.840 4.388 4.710 31,408 -0.19(-3.88%)
Apr 21, 2017 4.455 6.610 4.455 4.900 1,222,993 +0.91(+22.81%)
Apr 20, 2017 3.800 4.000 3.800 3.990 13,302 +0.46(+13.03%)
Apr 19, 2017 3.480 3.591 3.480 3.530 3,251 +0.03(+0.86%)
Apr 18, 2017 3.400 3.660 3.400 3.500 5,335 +0.07(+2.04%)
Apr 17, 2017 3.350 3.521 3.320 3.430 9,198 +0.11(+3.31%)
Apr 13, 2017 3.107 3.330 3.107 3.320 2,427 -0.07(-2.06%)
Apr 12, 2017 3.390 3.390 3.390 3.390 426 -0.12(-3.42%)
Apr 11, 2017 3.450 3.510 3.390 3.510 2,716 +0.11(+3.24%)
Apr 10, 2017 3.272 3.400 3.272 3.400 2,440 +0.00(+0.00%)
Apr 07, 2017 3.560 3.560 3.400 3.400 424 -0.05(-1.45%)
Apr 06, 2017 3.610 3.610 3.440 3.450 1,289 -0.18(-4.96%)
Apr 05, 2017 3.610 3.630 3.470 3.630 1,893 -0.17(-4.35%)
Apr 04, 2017 3.490 3.940 3.490 3.795 17,329 +0.25(+6.90%)
Apr 03, 2017 3.440 3.550 3.368 3.550 5,589 -0.11(-3.01%)
Mar 31, 2017 3.700 3.730 3.580 3.660 1,275 -0.06(-1.61%)
Mar 30, 2017 3.530 3.830 3.530 3.720 10,355 +0.16(+4.49%)
Mar 29, 2017 3.370 3.730 3.290 3.560 7,048 +0.10(+2.89%)
Mar 28, 2017 3.310 3.500 3.310 3.460 3,291 +0.05(+1.47%)
Mar 27, 2017 3.540 3.740 3.410 3.410 6,844 +0.12(+3.65%)
Mar 24, 2017 3.330 3.330 3.225 3.290 4,683 -0.14(-4.08%)
Mar 23, 2017 3.480 3.480 3.370 3.430 965 -0.15(-4.19%)
Mar 22, 2017 3.600 3.810 3.400 3.580 13,882 +0.31(+9.48%)
Mar 21, 2017 3.370 3.380 3.210 3.270 8,095 -0.36(-9.92%)
Mar 17, 2017 3.630 3.630 3.630 45 +0.13(+3.71%)
Mar 16, 2017 3.500 3.500 3.500 3.500 199 +0.13(+3.87%)
Mar 15, 2017 3.370 3.370 3.370 3.370 518 +0.00(+0.00%)
Mar 14, 2017 3.245 3.600 3.245 3.370 28,273 +0.22(+6.98%)
Mar 13, 2017 3.130 3.351 3.114 3.150 9,169 +0.05(+1.61%)
Mar 10, 2017 3.200 3.440 3.100 3.100 16,903 -0.29(-8.55%)
Mar 09, 2017 3.220 3.450 3.030 3.390 20,944 +0.18(+5.61%)
Mar 08, 2017 3.230 3.230 3.210 3.210 325 -0.01(-0.31%)
Mar 06, 2017 3.220 3.220 3.220 19 -0.10(-3.01%)
Mar 03, 2017 3.200 3.380 3.003 3.320 15,363 +0.12(+3.83%)
Mar 02, 2017 3.110 3.197 3.050 3.197 3,978 -0.07(-2.07%)
Mar 01, 2017 3.580 3.580 3.265 3.265 531 -0.29(-8.29%)
Feb 28, 2017 3.180 3.580 3.180 3.560 11,993 +0.46(+14.84%)
Feb 27, 2017 3.150 3.180 2.870 3.100 12,504 -0.15(-4.62%)
Feb 24, 2017 3.250 3.250 3.250 3.250 440 +0.00(+0.00%)
Feb 23, 2017 3.250 3.250 3.250 3.250 774 +0.02(+0.62%)
Feb 21, 2017 3.230 3.230 3.230 38 +0.10(+3.19%)
Feb 16, 2017 3.130 3.130 3.130 0 -0.07(-2.19%)
Feb 15, 2017 3.200 3.200 3.200 3.200 166 +0.01(+0.19%)
Feb 14, 2017 3.194 3.194 3.194 3.194 204 +0.07(+2.33%)
Feb 13, 2017 3.121 3.121 3.121 3.121 413 -0.13(-3.96%)
Feb 10, 2017 3.250 3.250 3.250 3.250 350 -0.01(-0.31%)
Feb 09, 2017 3.250 3.260 3.080 3.260 3,285 +0.00(+0.00%)
Feb 08, 2017 3.300 3.310 3.260 3.260 795 -0.10(-2.98%)
Feb 06, 2017 3.360 3.360 3.360 11 -0.05(-1.47%)
Feb 02, 2017 3.410 3.410 3.410 51 +0.25(+7.96%)
Feb 01, 2017 3.470 3.470 3.159 3.159 1,210 -0.32(-9.14%)
Jan 31, 2017 3.580 3.580 3.476 3.476 1,369 -0.25(-6.67%)
Jan 30, 2017 3.400 3.950 3.400 3.725 4,594 +0.33(+9.56%)
Jan 27, 2017 3.400 3.400 3.400 3.400 200 +0.15(+4.62%)
Jan 26, 2017 3.200 3.250 3.200 3.250 13,682 +0.15(+4.84%)
Jan 24, 2017 3.100 3.100 3.100 2 -0.13(-4.02%)
Jan 23, 2017 3.210 3.280 3.210 3.230 1,480 +0.21(+6.95%)
Jan 19, 2017 3.020 3.020 3.020 100 +0.01(+0.33%)
Jan 18, 2017 3.450 3.880 2.990 3.010 4,366 -0.44(-12.75%)
Jan 11, 2017 3.450 3.450 3.450 23 -0.10(-2.82%)
Jan 09, 2017 3.550 3.550 3.550 1 -0.05(-1.39%)
Jan 06, 2017 3.650 3.700 3.400 3.600 8,854 -0.02(-0.60%)
Jan 05, 2017 3.622 3.622 3.622 3.622 578 +0.12(+3.48%)
Jan 04, 2017 3.150 3.500 3.150 3.500 2,457 +0.28(+8.54%)
Dec 30, 2016 3.224 3.224 3.224 35 -0.52(-13.78%)
Dec 29, 2016 3.740 3.740 3.740 3.740 107 -0.10(-2.60%)
Dec 28, 2016 3.840 3.840 3.840 3.840 373 +0.01(+0.26%)
Dec 27, 2016 3.830 3.830 3.830 3.830 458 +0.03(+0.79%)
Dec 20, 2016 3.800 3.800 3.800 0 -0.20(-5.00%)
Dec 16, 2016 4.000 4.000 4.000 95 +0.12(+2.99%)
Dec 15, 2016 3.700 3.884 3.700 3.884 461 -0.12(-2.90%)
Dec 14, 2016 4.050 4.050 4.000 4.000 376 -0.01(-0.25%)
Dec 13, 2016 3.990 4.386 3.990 4.010 800 -0.99(-19.80%)
Dec 08, 2016 5.000 5.000 5.000 205 -0.38(-7.06%)
Dec 07, 2016 5.000 5.820 4.990 5.380 4,288 +0.89(+19.82%)
Dec 05, 2016 4.490 4.490 4.490 0 -0.61(-11.96%)
Dec 02, 2016 5.650 5.650 5.100 5.100 497 -0.66(-11.46%)
Dec 01, 2016 5.760 5.760 5.760 5.760 987 +1.06(+22.43%)
Nov 30, 2016 4.705 4.705 4.705 4.705 299 +0.26(+5.96%)
Nov 29, 2016 4.620 4.620 4.440 4.440 333 +0.44(+11.00%)
Nov 28, 2016 4.000 4.000 4.000 4.000 186 +0.00(+0.00%)
Nov 16, 2016 4.000 4.000 4.000 0 -0.05(-1.23%)
Nov 15, 2016 3.500 4.050 3.500 4.050 389 +0.05(+1.25%)
Nov 10, 2016 4.000 4.000 4.000 93 -0.01(-0.25%)
Nov 07, 2016 4.010 4.010 4.010 42 -0.03(-0.74%)
Nov 03, 2016 4.040 4.040 4.040 8 -0.07(-1.70%)
Nov 01, 2016 4.110 4.110 4.110 0 -0.39(-8.67%)
Oct 27, 2016 4.500 4.500 4.500 61 +0.01(+0.22%)
Oct 26, 2016 3.720 4.490 3.720 4.490 233 -0.26(-5.47%)
Oct 24, 2016 4.760 4.750 4.750 4.750 12 -0.13(-2.71%)
Oct 17, 2016 4.770 4.882 4.882 4.882 3 +0.12(+2.41%)
Oct 14, 2016 4.760 4.767 4.760 4.767 538 -0.00(-0.06%)
Oct 12, 2016 4.770 4.770 4.770 4.770 200 -0.35(-6.84%)
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.