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

Carver Bancorp (NQ: CARV )

1.600 +0.130 (+8.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 30, 2020 6.650 6.980 6.340 6.450 700,749 -0.82(-11.28%)
Sep 29, 2020 6.310 7.750 6.300 7.270 1,644,587 +0.48(+7.07%)
Sep 28, 2020 6.040 7.500 5.850 6.790 2,739,729 -0.39(-5.43%)
Sep 25, 2020 5.560 7.490 5.480 7.180 3,470,000 +1.62(+29.14%)
Sep 24, 2020 5.620 5.800 5.400 5.560 247,668 -0.16(-2.80%)
Sep 23, 2020 5.910 6.000 5.620 5.720 244,175 -0.14(-2.39%)
Sep 22, 2020 6.050 6.050 5.810 5.860 61,867 -0.11(-1.84%)
Sep 21, 2020 6.000 6.240 5.850 5.970 281,062 -0.22(-3.55%)
Sep 18, 2020 6.120 6.230 6.050 6.190 116,600 +0.12(+1.98%)
Sep 17, 2020 6.100 6.290 6.010 6.070 339,523 -0.11(-1.78%)
Sep 16, 2020 6.170 6.230 6.020 6.180 159,766 +0.05(+0.82%)
Sep 15, 2020 6.010 6.290 5.990 6.130 314,298 +0.14(+2.34%)
Sep 14, 2020 6.120 6.280 5.950 5.990 157,038 -0.19(-3.07%)
Sep 11, 2020 6.170 6.590 6.120 6.180 426,600 -0.08(-1.28%)
Sep 10, 2020 6.020 6.500 6.020 6.260 436,366 +0.17(+2.79%)
Sep 09, 2020 5.950 6.930 5.940 6.090 1,348,648 -0.01(-0.16%)
Sep 08, 2020 5.850 6.300 5.800 6.100 503,212 +0.19(+3.21%)
Sep 04, 2020 5.820 5.990 5.710 5.910 537,500 +0.03(+0.51%)
Sep 03, 2020 6.000 6.060 5.640 5.880 359,005 -0.12(-2.00%)
Sep 02, 2020 5.940 6.190 5.550 6.000 906,396 +0.02(+0.33%)
Sep 01, 2020 6.060 6.180 5.870 5.980 290,509 -0.08(-1.32%)
Aug 31, 2020 6.030 6.290 5.910 6.060 325,834 -0.08(-1.30%)
Aug 28, 2020 6.180 6.290 6.072 6.140 205,300 -0.07(-1.13%)
Aug 27, 2020 6.260 6.450 6.070 6.210 217,320 -0.09(-1.43%)
Aug 26, 2020 6.130 6.500 6.130 6.300 464,520 -0.15(-2.33%)
Aug 25, 2020 6.400 7.150 5.910 6.450 3,229,436 +0.38(+6.26%)
Aug 24, 2020 6.100 6.140 5.860 6.070 273,888 -0.09(-1.46%)
Aug 21, 2020 6.250 6.469 6.060 6.160 635,500 -0.22(-3.45%)
Aug 20, 2020 6.400 6.510 6.200 6.380 386,296 -0.18(-2.74%)
Aug 19, 2020 6.680 7.050 6.450 6.560 594,305 -0.19(-2.81%)
Aug 18, 2020 6.510 6.850 6.140 6.750 806,250 +0.25(+3.85%)
Aug 17, 2020 7.050 7.050 6.300 6.500 464,799 -0.56(-7.93%)
Aug 14, 2020 7.010 7.060 6.830 7.060 327,500 +0.03(+0.43%)
Aug 13, 2020 6.820 7.290 6.660 7.030 637,435 +0.13(+1.88%)
Aug 12, 2020 7.200 7.280 6.600 6.900 977,584 +0.17(+2.53%)
Aug 11, 2020 7.250 7.300 6.710 6.730 1,448,164 -0.43(-6.01%)
Aug 10, 2020 6.830 7.710 6.660 7.160 1,586,219 +0.32(+4.68%)
Aug 07, 2020 6.150 8.500 6.110 6.840 5,409,600 +0.90(+15.15%)
Aug 06, 2020 6.250 6.630 5.830 5.940 742,014 -0.59(-9.04%)
Aug 05, 2020 5.690 6.890 5.690 6.530 1,770,306 +0.70(+12.01%)
Aug 04, 2020 5.740 6.490 5.430 5.830 2,338,805 +0.45(+8.36%)
Aug 03, 2020 5.450 5.800 5.150 5.380 1,189,946 -0.12(-2.18%)
Jul 31, 2020 5.690 6.800 5.500 5.500 2,287,500 -0.20(-3.51%)
Jul 30, 2020 5.590 5.970 5.410 5.700 542,655 -0.03(-0.52%)
Jul 29, 2020 5.900 5.940 5.510 5.730 399,395 -0.17(-2.88%)
Jul 28, 2020 5.770 6.140 5.720 5.900 692,304 +0.03(+0.51%)
Jul 27, 2020 5.900 6.080 5.600 5.870 424,497 -0.03(-0.51%)
Jul 24, 2020 6.000 6.140 5.750 5.900 311,800 -0.18(-2.96%)
Jul 23, 2020 6.270 6.480 5.900 6.080 426,147 -0.38(-5.88%)
Jul 22, 2020 6.010 7.250 5.850 6.460 1,383,380 +0.31(+5.04%)
Jul 21, 2020 5.800 6.350 5.710 6.150 445,440 +0.28(+4.77%)
Jul 20, 2020 6.070 6.290 5.740 5.870 396,998 -0.36(-5.78%)
Jul 17, 2020 5.790 6.450 5.410 6.230 1,305,200 +0.30(+5.06%)
Jul 16, 2020 5.630 5.950 5.400 5.930 329,107 +0.23(+4.04%)
Jul 15, 2020 5.590 6.200 5.370 5.700 792,946 +0.15(+2.70%)
Jul 14, 2020 5.580 5.870 5.250 5.550 297,910 -0.20(-3.48%)
Jul 13, 2020 6.520 6.560 5.670 5.750 468,353 -0.60(-9.45%)
Jul 10, 2020 6.190 7.400 5.950 6.350 1,557,300 +0.03(+0.47%)
Jul 09, 2020 6.740 6.800 6.300 6.320 366,095 -0.30(-4.53%)
Jul 08, 2020 6.910 7.150 6.510 6.620 565,929 -0.50(-7.02%)
Jul 07, 2020 7.790 8.130 7.010 7.120 1,366,910 -1.59(-18.25%)
Jul 06, 2020 7.640 8.830 7.420 8.710 2,996,142 +1.58(+22.16%)
Jul 02, 2020 7.430 7.500 6.770 7.130 1,555,800 -0.16(-2.19%)
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.