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, 2015 3.770 3.750 3.750 3.750 28,800 +0.01(+0.27%)
Dec 30, 2015 3.600 3.740 3.390 3.740 17,707 +0.33(+9.68%)
Dec 29, 2015 3.800 3.840 3.410 3.410 15,239 -0.42(-10.97%)
Dec 28, 2015 3.900 3.960 3.700 3.830 12,786 -0.07(-1.79%)
Dec 24, 2015 3.850 3.900 3.900 3.900 22,400 +0.05(+1.30%)
Dec 23, 2015 3.600 4.059 3.350 3.850 31,598 -0.10(-2.53%)
Dec 18, 2015 4.150 3.950 3.950 3.950 2,700 -0.24(-5.73%)
Dec 16, 2015 4.470 4.190 4.190 4.190 1,200 +0.04(+0.96%)
Dec 15, 2015 4.400 4.460 4.100 4.150 1,503 -0.05(-1.19%)
Dec 14, 2015 4.160 4.200 4.160 4.200 403 -0.20(-4.55%)
Dec 11, 2015 4.450 4.480 4.000 4.400 5,218 -0.16(-3.51%)
Dec 10, 2015 4.610 4.610 4.280 4.560 569 +0.44(+10.68%)
Dec 09, 2015 4.330 4.330 4.090 4.120 759 -0.20(-4.63%)
Dec 08, 2015 4.230 4.340 4.150 4.320 2,560 -0.18(-4.00%)
Dec 07, 2015 4.750 4.750 4.145 4.500 3,875 +0.05(+1.12%)
Dec 04, 2015 4.830 4.830 4.450 4.450 1,220 -0.37(-7.68%)
Dec 03, 2015 5.390 5.390 4.820 4.820 3,717 -0.64(-11.72%)
Dec 02, 2015 5.390 5.590 5.390 5.460 1,433 -0.16(-2.85%)
Dec 01, 2015 5.270 5.700 5.270 5.620 2,087 +0.01(+0.16%)
Nov 30, 2015 5.630 5.630 5.611 5.611 498 -0.38(-6.33%)
Nov 27, 2015 5.530 5.990 5.530 5.990 380 -0.02(-0.33%)
Nov 19, 2015 6.010 6.010 6.010 6.010 60 -0.30(-4.75%)
Nov 17, 2015 6.310 6.310 6.310 6.310 200 -0.02(-0.32%)
Nov 16, 2015 6.410 6.540 6.310 6.330 5,972 -0.07(-1.09%)
Nov 13, 2015 6.650 6.650 6.340 6.400 2,500 -0.25(-3.76%)
Nov 12, 2015 6.490 6.700 6.490 6.650 9,291 -0.05(-0.75%)
Nov 11, 2015 6.700 6.810 6.600 6.700 2,583 -0.04(-0.59%)
Nov 10, 2015 6.900 6.900 6.450 6.740 9,999 +0.23(+3.53%)
Nov 09, 2015 6.510 6.510 6.510 6.510 380 -0.42(-6.06%)
Nov 06, 2015 6.990 7.000 6.930 6.930 1,112 +0.11(+1.61%)
Nov 05, 2015 7.100 7.100 6.820 6.820 8,397 +0.02(+0.29%)
Nov 04, 2015 6.830 6.830 6.600 6.800 8,055 -0.05(-0.73%)
Nov 03, 2015 7.480 7.480 6.840 6.850 7,855 +0.10(+1.48%)
Nov 02, 2015 6.480 6.760 6.390 6.750 9,441 +0.17(+2.58%)
Oct 30, 2015 7.000 7.000 6.520 6.580 612 -0.47(-6.67%)
Oct 29, 2015 7.050 7.050 7.050 7.050 120 +0.24(+3.46%)
Oct 28, 2015 6.920 6.950 6.814 6.814 488 -0.08(-1.10%)
Oct 27, 2015 6.880 7.300 6.830 6.890 17,033 +0.10(+1.47%)
Oct 26, 2015 6.590 6.810 6.420 6.790 9,056 +0.37(+5.77%)
Oct 23, 2015 6.620 6.750 6.400 6.420 6,600 -0.07(-1.08%)
Oct 22, 2015 6.490 6.490 6.470 6.490 5,663 +0.09(+1.41%)
Oct 21, 2015 6.300 6.400 6.300 6.400 265 -0.10(-1.54%)
Oct 20, 2015 6.300 6.500 6.300 6.500 3,234 -0.03(-0.49%)
Oct 19, 2015 6.532 6.532 6.532 6.532 116 -0.05(-0.72%)
Oct 16, 2015 6.460 6.700 6.460 6.580 12,461 -0.03(-0.46%)
Oct 15, 2015 6.350 6.870 6.330 6.610 15,412 +0.05(+0.76%)
Oct 14, 2015 6.600 7.050 6.450 6.560 16,902 -0.13(-1.94%)
Oct 13, 2015 6.650 6.800 6.650 6.690 2,600 +0.09(+1.36%)
Oct 12, 2015 6.290 6.800 6.180 6.600 24,019 +0.05(+0.76%)
Oct 09, 2015 6.380 6.800 6.380 6.550 7,800 +0.17(+2.66%)
Oct 08, 2015 6.470 6.730 6.380 6.380 6,208 -0.07(-1.09%)
Oct 07, 2015 6.350 6.580 6.350 6.450 5,139 -0.20(-3.01%)
Oct 06, 2015 6.500 6.750 6.500 6.650 2,280 +0.01(+0.12%)
Oct 05, 2015 7.500 7.500 6.220 6.642 7,131 -0.29(-4.16%)
Oct 02, 2015 6.300 7.480 6.100 6.930 27,200 +0.43(+6.61%)
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.