Carver Bancorp (NQ: CARV )

17.34 USD +0.04 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 17.62 18.12 17.33 17.34 84,600 +0.04(+0.23%)
Oct 14, 2021 17.27 17.79 17.14 17.30 65,608 +0.14(+0.82%)
Oct 13, 2021 17.06 17.65 16.67 17.16 102,581 +0.10(+0.59%)
Oct 12, 2021 17.00 17.87 16.67 17.06 337,530 -0.17(-0.99%)
Oct 11, 2021 17.17 18.17 17.06 17.23 140,157 +0.27(+1.59%)
Oct 08, 2021 16.25 17.24 16.10 16.96 141,059 +0.64(+3.92%)
Oct 07, 2021 16.97 17.03 15.82 16.32 154,506 -0.58(-3.43%)
Oct 06, 2021 16.98 18.49 16.43 16.90 331,641 -1.01(-5.64%)
Oct 05, 2021 17.49 21.00 17.14 17.91 2,859,109 +0.46(+2.64%)
Oct 04, 2021 16.96 17.63 16.96 17.45 62,583 +0.16(+0.93%)
Oct 01, 2021 17.82 19.23 17.00 17.29 354,153 -0.51(-2.87%)
Sep 30, 2021 16.79 18.29 16.26 17.80 171,819 +0.98(+5.83%)
Sep 29, 2021 17.20 17.50 16.51 16.82 84,862 -0.36(-2.10%)
Sep 28, 2021 17.10 19.31 16.58 17.18 577,834 -0.45(-2.55%)
Sep 27, 2021 14.87 18.98 14.55 17.63 451,236 +2.80(+18.88%)
Sep 24, 2021 14.50 15.00 14.28 14.83 42,172 +0.18(+1.23%)
Sep 23, 2021 14.07 14.93 14.03 14.65 55,370 +0.71(+5.09%)
Sep 22, 2021 13.87 14.55 13.82 13.94 77,559 +0.06(+0.43%)
Sep 21, 2021 13.19 14.10 13.19 13.88 88,291 +0.73(+5.55%)
Sep 20, 2021 14.54 15.25 12.54 13.15 353,690 -2.12(-13.88%)
Sep 17, 2021 14.98 15.50 14.68 15.27 111,741 +0.03(+0.20%)
Sep 16, 2021 14.01 15.50 13.84 15.24 205,250 +0.04(+0.26%)
Sep 15, 2021 14.54 15.64 14.51 15.20 113,204 +0.41(+2.77%)
Sep 14, 2021 15.94 16.17 14.29 14.79 296,814 -1.14(-7.16%)
Sep 13, 2021 16.06 16.30 15.39 15.93 113,299 +0.01(+0.06%)
Sep 10, 2021 16.71 17.00 15.77 15.92 80,484 -0.57(-3.46%)
Sep 09, 2021 16.47 17.12 16.15 16.49 83,548 -0.11(-0.66%)
Sep 08, 2021 16.60 16.94 16.02 16.60 187,133 -0.35(-2.06%)
Sep 07, 2021 16.60 17.63 16.60 16.95 146,504 +0.45(+2.73%)
Sep 03, 2021 18.70 18.83 16.37 16.50 250,803 -2.20(-11.76%)
Sep 02, 2021 19.07 20.39 18.37 18.70 336,639 -0.60(-3.11%)
Sep 01, 2021 18.85 19.75 18.13 19.30 237,149 +0.64(+3.43%)
Aug 31, 2021 17.67 19.38 17.27 18.66 338,187 +1.17(+6.69%)
Aug 30, 2021 18.16 18.21 17.01 17.49 97,803 -0.71(-3.90%)
Aug 27, 2021 16.90 18.59 16.81 18.20 117,719 +0.95(+5.51%)
Aug 26, 2021 17.23 17.75 17.06 17.25 68,578 -0.42(-2.38%)
Aug 25, 2021 17.42 18.35 17.16 17.67 121,226 -0.01(-0.06%)
Aug 24, 2021 17.64 18.45 17.38 17.68 126,392 -0.09(-0.51%)
Aug 23, 2021 17.34 17.98 17.03 17.77 86,625 +0.97(+5.77%)
Aug 20, 2021 16.30 16.82 16.30 16.80 90,300 +0.27(+1.63%)
Aug 19, 2021 16.78 16.97 16.34 16.53 153,247 -0.76(-4.40%)
Aug 18, 2021 15.80 17.90 15.80 17.29 378,346 +1.33(+8.33%)
Aug 17, 2021 16.71 17.21 14.67 15.96 381,686 -1.56(-8.90%)
Aug 16, 2021 16.82 18.87 16.53 17.52 457,949 +0.73(+4.35%)
Aug 13, 2021 17.71 17.71 16.36 16.79 216,092 -1.20(-6.67%)
Aug 12, 2021 19.15 19.15 17.52 17.99 212,937 -1.42(-7.32%)
Aug 11, 2021 19.34 19.94 18.60 19.41 433,651 -0.14(-0.72%)
Aug 10, 2021 17.51 19.75 16.92 19.55 968,524 +1.78(+10.02%)
Aug 09, 2021 14.58 19.50 14.58 17.77 2,172,750 +2.28(+14.72%)
Aug 06, 2021 14.98 15.82 13.93 15.49 525,107 +0.17(+1.11%)
Aug 05, 2021 13.78 15.80 13.74 15.32 662,349 +1.52(+11.01%)
Aug 04, 2021 14.20 14.34 13.56 13.80 193,845 -0.72(-4.96%)
Aug 03, 2021 14.25 14.71 13.51 14.52 394,262 +0.22(+1.54%)
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.