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

Carver Bancorp (NQ: CARV )

1.670 +0.010 (+0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jul 31, 2023 2.740 2.750 2.660 2.750 18,409 +0.02(+0.73%)
Jul 28, 2023 2.720 2.770 2.720 2.730 9,301 -0.04(-1.44%)
Jul 27, 2023 2.850 2.850 2.720 2.770 8,751 -0.02(-0.72%)
Jul 26, 2023 2.850 2.850 2.780 2.790 8,596 +0.08(+2.95%)
Jul 25, 2023 2.730 2.820 2.710 2.710 9,750 +0.01(+0.37%)
Jul 24, 2023 2.820 2.840 2.700 2.700 12,367 -0.07(-2.53%)
Jul 21, 2023 2.870 2.900 2.700 2.770 24,659 -0.08(-2.81%)
Jul 20, 2023 2.860 3.030 2.810 2.850 40,525 +0.00(+0.00%)
Jul 19, 2023 2.700 2.880 2.651 2.850 62,344 +0.16(+5.95%)
Jul 18, 2023 2.700 2.700 2.560 2.690 5,723 +0.06(+2.28%)
Jul 17, 2023 2.640 2.710 2.630 2.630 14,857 -0.01(-0.38%)
Jul 14, 2023 2.710 2.750 2.550 2.640 22,371 -0.06(-2.22%)
Jul 13, 2023 2.620 2.730 2.600 2.700 37,429 +0.08(+3.05%)
Jul 12, 2023 2.600 2.630 2.560 2.620 20,986 +0.01(+0.38%)
Jul 11, 2023 2.630 2.670 2.550 2.610 16,305 +0.02(+0.77%)
Jul 10, 2023 2.570 2.647 2.570 2.590 15,257 +0.02(+0.78%)
Jul 07, 2023 2.650 2.650 2.540 2.570 15,679 -0.07(-2.65%)
Jul 06, 2023 2.590 2.670 2.570 2.640 16,239 +0.00(+0.00%)
Jul 05, 2023 2.680 2.680 2.577 2.640 26,652 -0.03(-1.12%)
Jul 03, 2023 2.690 2.750 2.670 2.670 11,536 +0.00(+0.00%)
Jun 30, 2023 2.730 2.780 2.650 2.670 19,018 -0.04(-1.48%)
Jun 29, 2023 2.700 2.760 2.650 2.710 24,442 +0.00(+0.00%)
Jun 28, 2023 2.840 2.850 2.610 2.710 56,823 -0.13(-4.58%)
Jun 27, 2023 2.970 2.970 2.800 2.840 12,117 -0.05(-1.73%)
Jun 26, 2023 2.890 2.987 2.806 2.890 30,124 +0.04(+1.40%)
Jun 23, 2023 2.900 3.020 2.850 2.850 38,210 -0.09(-3.06%)
Jun 22, 2023 2.940 3.053 2.900 2.940 17,048 -0.01(-0.34%)
Jun 21, 2023 3.090 3.170 2.880 2.950 36,492 -0.15(-4.84%)
Jun 20, 2023 3.400 3.420 3.000 3.100 122,377 -0.36(-10.40%)
Jun 16, 2023 3.590 3.650 3.390 3.460 60,890 -0.09(-2.54%)
Jun 15, 2023 3.610 3.620 3.460 3.550 40,342 -0.06(-1.66%)
Jun 14, 2023 3.770 3.910 3.610 3.610 62,231 -0.15(-3.99%)
Jun 13, 2023 3.740 3.950 3.670 3.760 111,705 +0.09(+2.45%)
Jun 12, 2023 3.710 3.860 3.570 3.670 43,745 +0.05(+1.38%)
Jun 09, 2023 3.810 3.850 3.620 3.620 11,189 -0.20(-5.24%)
Jun 08, 2023 4.020 4.020 3.750 3.820 20,575 -0.19(-4.74%)
Jun 07, 2023 4.150 4.225 4.010 4.010 27,242 -0.12(-2.79%)
Jun 06, 2023 4.088 4.150 4.000 4.125 17,025 +0.05(+1.35%)
Jun 05, 2023 4.150 4.150 3.980 4.070 25,312 +0.02(+0.49%)
Jun 02, 2023 3.860 4.088 3.800 4.050 40,425 +0.28(+7.43%)
Jun 01, 2023 3.680 3.880 3.625 3.770 27,280 +0.18(+5.01%)
May 31, 2023 3.520 3.630 3.430 3.590 22,786 +0.06(+1.70%)
May 30, 2023 3.400 3.590 3.400 3.530 41,090 +0.12(+3.52%)
May 26, 2023 3.400 3.490 3.250 3.410 31,513 +0.05(+1.49%)
May 25, 2023 3.650 3.710 3.350 3.360 57,461 -0.24(-6.67%)
May 24, 2023 3.850 3.890 3.600 3.600 44,473 -0.17(-4.51%)
May 23, 2023 3.850 3.926 3.640 3.770 29,109 -0.10(-2.58%)
May 22, 2023 3.950 4.019 3.850 3.870 28,025 -0.13(-3.25%)
May 19, 2023 3.960 4.000 3.910 4.000 19,484 +0.05(+1.27%)
May 18, 2023 3.930 4.000 3.900 3.950 18,587 -0.02(-0.50%)
May 17, 2023 3.890 4.030 3.870 3.970 37,203 +0.16(+4.20%)
May 16, 2023 4.020 4.020 3.810 3.810 18,044 -0.18(-4.51%)
May 15, 2023 4.050 4.130 3.950 3.990 23,985 -0.03(-0.86%)
May 12, 2023 4.020 4.111 3.910 4.025 17,849 -0.01(-0.13%)
May 11, 2023 4.070 4.240 4.010 4.030 18,698 -0.07(-1.71%)
May 10, 2023 4.260 4.260 4.060 4.100 20,373 -0.11(-2.61%)
May 09, 2023 4.360 4.360 4.180 4.210 10,602 -0.11(-2.55%)
May 08, 2023 4.480 4.480 4.270 4.320 11,314 -0.16(-3.57%)
May 05, 2023 4.550 4.550 4.370 4.480 15,210 +0.08(+1.82%)
May 04, 2023 4.430 4.620 4.330 4.400 57,898 -0.09(-2.00%)
May 03, 2023 4.380 4.660 4.380 4.490 12,259 +0.01(+0.23%)
May 02, 2023 4.550 4.600 4.320 4.480 9,437 +0.08(+1.82%)
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.