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 (%)
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%)
Jul 01, 2020 7.740 8.480 6.550 7.290 4,370,630 +1.08(+17.39%)
Jun 30, 2020 9.040 16.00 6.040 6.210 18,002,268 +0.34(+5.79%)
Jun 29, 2020 5.660 6.360 5.310 5.870 399,576 +0.23(+4.08%)
Jun 26, 2020 6.800 7.000 5.450 5.640 329,900 -1.32(-18.97%)
Jun 25, 2020 7.910 8.190 6.960 6.960 297,353 -0.40(-5.43%)
Jun 24, 2020 8.330 8.490 6.830 7.360 425,424 -1.42(-16.17%)
Jun 23, 2020 9.060 9.970 8.500 8.780 551,047 -0.20(-2.23%)
Jun 22, 2020 11.30 11.78 8.200 8.980 1,166,284 -3.22(-26.39%)
Jun 19, 2020 14.67 17.57 11.35 12.20 5,543,700 -0.30(-2.40%)
Jun 18, 2020 9.000 15.20 9.000 12.50 11,183,241 +4.11(+48.99%)
Jun 17, 2020 16.00 22.97 7.800 8.390 59,169,012 +5.98(+248.13%)
Jun 16, 2020 2.150 3.340 2.110 2.410 293,255 +0.40(+19.90%)
Jun 15, 2020 1.990 2.140 1.850 2.010 18,278 +0.02(+1.01%)
Jun 12, 2020 2.170 2.610 1.820 1.990 101,300 -0.21(-9.55%)
Jun 11, 2020 2.210 3.300 1.980 2.200 709,534 +0.06(+3.02%)
Jun 10, 2020 2.110 2.210 2.110 2.136 38,203 +0.10(+4.69%)
Jun 09, 2020 2.000 2.100 1.900 2.040 34,543 +0.16(+8.77%)
Jun 08, 2020 1.880 1.970 1.790 1.876 20,654 +0.17(+9.68%)
Jun 05, 2020 1.850 1.850 1.630 1.710 11,300 -0.06(-3.39%)
Jun 04, 2020 1.750 1.810 1.750 1.770 10,339 +0.05(+3.04%)
Jun 03, 2020 1.750 1.750 1.660 1.718 5,329 -0.02(-0.91%)
Jun 02, 2020 1.690 1.740 1.690 1.734 2,650 +0.01(+0.79%)
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.