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

Carver Bancorp (NQ: CARV )

1.590 +0.020 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2018 2.692 2.720 2.630 2.720 4,178 +0.01(+0.37%)
Jan 30, 2018 2.800 2.600 2.710 11,464 -0.09(-3.21%)
Jan 29, 2018 2.800 2.873 2.800 2.800 4,575 -0.08(-2.78%)
Jan 26, 2018 2.830 2.970 2.810 2.880 1,734 +0.08(+2.86%)
Jan 25, 2018 2.920 2.920 2.730 2.800 1,222 -0.10(-3.45%)
Jan 24, 2018 3.020 3.030 2.890 2.900 6,172 -0.11(-3.65%)
Jan 23, 2018 3.045 3.300 3.000 3.010 42,127 -0.04(-1.31%)
Jan 22, 2018 3.000 3.100 2.990 3.050 19,679 +0.12(+4.10%)
Jan 19, 2018 2.780 3.150 2.780 2.930 18,100 +0.16(+5.78%)
Jan 18, 2018 2.810 2.811 2.745 2.770 6,669 -0.13(-4.48%)
Jan 17, 2018 2.900 2.900 2.730 2.900 7,665 +0.07(+2.47%)
Jan 16, 2018 2.990 2.990 2.830 2.830 11,153 -0.27(-8.71%)
Jan 12, 2018 3.100 3.100 3.100 0 -0.14(-4.32%)
Jan 11, 2018 3.070 3.240 3.070 3.240 3,645 +0.18(+5.88%)
Jan 10, 2018 2.980 3.179 2.980 3.060 9,658 +0.10(+3.37%)
Jan 09, 2018 2.806 3.270 2.806 2.960 22,031 +0.02(+0.68%)
Jan 08, 2018 2.880 3.101 2.840 2.940 24,344 +0.01(+0.38%)
Jan 05, 2018 2.870 2.990 2.870 2.929 3,935 -0.17(-5.52%)
Jan 04, 2018 2.890 3.436 2.840 3.100 21,320 +0.23(+8.01%)
Jan 03, 2018 2.725 2.875 2.607 2.870 13,230 +0.12(+4.37%)
Jan 02, 2018 2.880 2.880 2.720 2.750 7,718 -0.16(-5.44%)
Dec 29, 2017 2.908 2.908 2.908 0 -0.08(-2.77%)
Dec 28, 2017 2.870 3.010 2.870 2.991 5,878 -0.20(-6.24%)
Dec 27, 2017 3.190 3.270 2.860 3.190 16,351 +0.08(+2.57%)
Dec 26, 2017 3.030 3.186 2.790 3.110 21,274 +0.06(+1.97%)
Dec 22, 2017 3.303 3.303 3.050 3.050 9,554 -0.25(-7.58%)
Dec 21, 2017 3.510 3.510 3.250 3.300 13,797 -0.21(-5.91%)
Dec 20, 2017 3.340 3.670 3.329 3.507 3,530 +0.19(+5.64%)
Dec 19, 2017 3.505 4.050 3.290 3.320 42,849 -0.09(-2.64%)
Dec 18, 2017 3.700 3.700 3.410 3.410 5,850 -0.42(-10.97%)
Dec 15, 2017 3.495 3.830 3.460 3.830 4,713 +0.35(+10.05%)
Dec 14, 2017 3.510 3.510 3.480 3.480 816 +0.03(+0.87%)
Dec 13, 2017 3.460 3.616 3.290 3.450 6,997 -0.01(-0.29%)
Dec 12, 2017 3.470 3.550 3.290 3.460 8,953 +0.10(+2.88%)
Dec 11, 2017 3.390 3.363 3.363 2,121 -0.03(-0.79%)
Dec 08, 2017 3.430 3.430 3.250 3.390 1,542 -0.00(-0.08%)
Dec 07, 2017 3.500 3.500 3.371 3.393 1,341 -0.13(-3.76%)
Dec 06, 2017 3.370 3.698 3.370 3.525 1,398 +0.11(+3.33%)
Dec 05, 2017 3.340 3.900 3.255 3.412 2,404 +0.07(+2.15%)
Dec 04, 2017 3.710 3.710 3.276 3.340 2,324 -0.15(-4.25%)
Dec 01, 2017 3.978 3.978 3.488 3.488 2,639 -0.41(-10.55%)
Nov 30, 2017 4.000 4.030 3.900 3.900 3,251 -0.08(-2.01%)
Nov 29, 2017 4.190 4.240 3.980 3.980 5,152 -0.32(-7.44%)
Nov 28, 2017 4.500 4.740 3.860 4.300 18,412 -0.18(-4.02%)
Nov 27, 2017 4.430 5.350 4.000 4.480 131,620 +0.43(+10.50%)
Nov 24, 2017 4.490 4.560 3.790 4.054 15,896 +0.19(+5.01%)
Nov 22, 2017 3.910 4.500 3.700 3.861 71,423 -0.14(-3.48%)
Nov 21, 2017 3.890 4.440 3.641 4.000 45,293 -0.24(-5.66%)
Nov 20, 2017 3.310 5.260 3.310 4.240 345,816 +0.93(+28.14%)
Nov 17, 2017 4.350 4.480 3.200 3.309 101,363 -1.72(-34.21%)
Nov 16, 2017 2.275 7.950 2.275 5.030 503,371 +3.02(+150.25%)
Nov 15, 2017 2.010 2.010 2.010 2.010 237 -0.05(-2.24%)
Nov 13, 2017 2.056 2.056 2.056 23 -0.13(-5.90%)
Nov 10, 2017 2.185 2.185 2.185 2.185 157 -0.02(-1.13%)
Nov 06, 2017 2.210 2.210 2.210 24 -0.01(-0.45%)
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.