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

Carver Bancorp (NQ: CARV )

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2023 1.350 1.350 1.271 1.295 26,222 +0.00(+0.39%)
Oct 30, 2023 1.300 1.300 1.250 1.290 19,229 +0.01(+0.78%)
Oct 27, 2023 1.230 1.370 1.210 1.280 99,334 +0.07(+5.80%)
Oct 26, 2023 1.270 1.275 1.150 1.210 33,529 -0.06(-4.74%)
Oct 25, 2023 1.370 1.488 1.270 1.270 24,568 -0.10(-7.25%)
Oct 24, 2023 1.420 1.420 1.310 1.369 20,725 -0.04(-2.89%)
Oct 23, 2023 1.460 1.498 1.410 1.410 9,517 -0.04(-2.76%)
Oct 20, 2023 1.670 1.680 1.380 1.450 39,668 -0.19(-11.59%)
Oct 19, 2023 1.840 1.840 1.631 1.640 11,359 -0.16(-8.89%)
Oct 18, 2023 1.780 1.830 1.776 1.800 11,915 +0.03(+1.69%)
Oct 17, 2023 1.790 1.850 1.770 1.770 10,943 -0.05(-2.75%)
Oct 16, 2023 1.830 1.900 1.820 1.820 4,711 +0.00(+0.00%)
Oct 13, 2023 1.870 1.889 1.820 1.820 19,032 -0.05(-2.67%)
Oct 12, 2023 1.920 1.932 1.860 1.870 1,843 +0.02(+1.08%)
Oct 11, 2023 1.830 1.950 1.830 1.850 25,276 -0.01(-0.54%)
Oct 10, 2023 1.850 1.981 1.815 1.860 26,432 -0.07(-3.63%)
Oct 09, 2023 2.000 2.000 1.900 1.930 8,524 -0.06(-3.09%)
Oct 06, 2023 1.975 2.000 1.975 1.992 12,446 -0.01(-0.41%)
Oct 05, 2023 2.020 2.050 1.873 2.000 29,451 -0.04(-1.96%)
Oct 04, 2023 2.020 2.200 2.020 2.040 5,745 +0.01(+0.49%)
Oct 03, 2023 2.130 2.140 2.030 2.030 11,301 -0.10(-4.69%)
Oct 02, 2023 2.130 2.180 2.118 2.130 9,608 -0.04(-1.84%)
Sep 29, 2023 2.231 2.231 2.125 2.170 2,564 +0.02(+0.93%)
Sep 28, 2023 2.120 2.200 2.110 2.150 7,212 +0.00(+0.00%)
Sep 27, 2023 2.200 2.204 2.100 2.150 15,705 -0.03(-1.38%)
Sep 26, 2023 2.210 2.220 2.160 2.180 3,716 +0.01(+0.46%)
Sep 25, 2023 2.130 2.250 2.170 2.170 11,630 -0.01(-0.46%)
Sep 22, 2023 2.120 2.235 2.100 2.180 11,005 +0.04(+1.87%)
Sep 21, 2023 2.200 2.269 2.100 2.140 22,726 -0.08(-3.60%)
Sep 20, 2023 2.350 2.350 2.220 2.220 14,084 -0.01(-0.45%)
Sep 19, 2023 2.280 2.335 2.209 2.230 17,650 -0.06(-2.62%)
Sep 18, 2023 2.300 2.359 2.280 2.290 10,899 +0.02(+0.88%)
Sep 15, 2023 2.440 2.440 2.270 2.270 19,207 -0.07(-2.99%)
Sep 14, 2023 2.360 2.462 2.340 2.340 7,008 +0.00(+0.00%)
Sep 13, 2023 2.465 2.473 2.340 2.340 15,702 -0.07(-2.90%)
Sep 12, 2023 2.410 2.560 2.400 2.410 19,521 +0.00(+0.00%)
Sep 11, 2023 2.410 2.610 2.400 2.410 15,860 +0.00(+0.00%)
Sep 08, 2023 2.410 2.620 2.400 2.410 17,091 +0.00(+0.00%)
Sep 07, 2023 2.410 2.460 2.310 2.410 12,988 +0.00(+0.00%)
Sep 06, 2023 2.650 2.651 2.400 2.410 15,730 -0.22(-8.37%)
Sep 05, 2023 2.780 2.780 2.590 2.630 13,058 -0.10(-3.66%)
Sep 01, 2023 2.840 2.930 2.700 2.730 30,466 -0.06(-2.15%)
Aug 31, 2023 2.810 2.970 2.710 2.790 88,160 +0.08(+2.95%)
Aug 30, 2023 2.610 2.750 2.608 2.710 18,425 +0.09(+3.44%)
Aug 29, 2023 2.300 2.640 2.300 2.620 60,670 +0.30(+12.93%)
Aug 28, 2023 2.270 2.330 2.230 2.320 2,234 +0.05(+2.20%)
Aug 25, 2023 2.260 2.360 2.250 2.270 14,666 -0.03(-1.30%)
Aug 24, 2023 2.370 2.365 2.200 2.300 12,401 +0.11(+5.02%)
Aug 23, 2023 2.240 2.280 2.158 2.190 17,819 -0.05(-2.23%)
Aug 22, 2023 2.400 2.530 2.200 2.240 15,886 -0.16(-6.67%)
Aug 21, 2023 2.440 2.450 2.400 2.400 7,348 -0.08(-3.23%)
Aug 18, 2023 2.471 2.570 2.446 2.480 20,764 -0.02(-0.80%)
Aug 17, 2023 2.550 2.580 2.460 2.500 6,920 -0.02(-0.79%)
Aug 16, 2023 2.504 2.585 2.450 2.520 5,526 +0.03(+1.20%)
Aug 15, 2023 2.530 2.530 2.480 2.490 6,425 -0.08(-3.11%)
Aug 14, 2023 2.510 2.570 2.500 2.570 4,350 +0.00(+0.00%)
Aug 11, 2023 2.600 2.655 2.476 2.570 7,150 +0.03(+1.18%)
Aug 10, 2023 2.425 2.600 2.425 2.540 22,412 +0.07(+2.83%)
Aug 09, 2023 2.510 2.510 2.385 2.470 42,330 -0.03(-1.20%)
Aug 08, 2023 2.530 2.545 2.500 2.500 7,158 -0.03(-1.19%)
Aug 07, 2023 2.650 2.650 2.500 2.530 47,733 -0.10(-3.80%)
Aug 04, 2023 2.640 2.650 2.620 2.630 2,444 -0.01(-0.38%)
Aug 03, 2023 2.640 2.670 2.630 2.640 28,536 +0.02(+0.76%)
Aug 02, 2023 2.660 2.671 2.620 2.620 12,969 -0.05(-1.87%)
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.