Skip to main content

Carver Bancorp (NQ: CARV )

1.530 -0.060 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 3.400 3.400 3.400 3.400 120 -0.04(-1.16%)
Oct 26, 2012 3.200 3.440 3.440 3.440 700 +0.04(+1.18%)
Oct 25, 2012 3.400 3.400 3.400 3.400 300 +0.00(+0.00%)
Oct 24, 2012 3.590 3.590 3.210 3.400 1,010 -0.35(-9.28%)
Oct 22, 2012 3.730 3.748 3.748 3.748 400 +0.02(+0.48%)
Oct 18, 2012 3.730 3.730 3.730 3.730 0 +0.12(+3.32%)
Oct 15, 2012 3.610 3.610 3.610 3.610 100 -0.08(-2.17%)
Oct 09, 2012 3.690 3.690 3.690 3.690 200 +0.07(+1.93%)
Oct 08, 2012 3.620 3.630 3.620 3.620 1,130 -0.35(-8.79%)
Oct 01, 2012 3.969 3.969 3.969 3.969 0 +0.23(+6.12%)
Sep 28, 2012 3.770 3.790 3.710 3.740 1,353 -0.05(-1.32%)
Sep 27, 2012 3.790 3.790 3.790 3.790 600 -0.11(-2.78%)
Sep 25, 2012 3.700 3.898 3.898 3.898 600 +0.14(+3.68%)
Sep 24, 2012 3.720 3.760 3.720 3.760 500 -0.11(-2.84%)
Sep 21, 2012 3.870 3.870 3.870 3.870 200 -0.05(-1.29%)
Sep 18, 2012 3.920 3.921 3.921 3.921 100 -0.08(-1.99%)
Sep 14, 2012 4.000 4.000 4.000 4.000 300 +0.00(+0.00%)
Sep 12, 2012 3.740 4.000 4.000 4.000 600 +0.30(+8.11%)
Sep 11, 2012 3.640 3.980 3.640 3.700 3,638 -0.20(-5.13%)
Sep 10, 2012 3.900 3.900 3.900 3.900 1,600 +0.25(+6.85%)
Sep 07, 2012 3.650 3.650 3.650 3.650 400 -0.28(-7.12%)
Sep 05, 2012 3.930 3.930 3.930 3.930 400 +0.32(+8.86%)
Sep 04, 2012 3.610 3.610 3.610 3.610 150 -0.41(-10.20%)
Aug 30, 2012 4.020 4.020 4.020 4.020 0 -0.25(-5.85%)
Aug 29, 2012 3.660 4.270 3.630 4.270 1,404 +0.55(+14.78%)
Aug 27, 2012 3.660 3.720 3.650 3.720 2,248 -0.08(-2.11%)
Aug 24, 2012 3.800 3.800 3.800 3.800 100 -0.06(-1.54%)
Aug 23, 2012 3.880 3.880 3.770 3.860 3,139 -0.21(-5.17%)
Aug 22, 2012 4.030 4.070 3.800 4.070 600 -0.18(-4.19%)
Aug 20, 2012 3.600 4.248 4.248 4.248 200 -0.03(-0.75%)
Aug 17, 2012 4.270 4.280 4.270 4.280 536 -0.07(-1.61%)
Aug 16, 2012 4.350 4.350 4.350 4.350 800 -0.05(-1.14%)
Aug 15, 2012 4.450 4.700 4.200 4.400 4,957 +0.00(+0.00%)
Aug 14, 2012 5.070 5.070 3.750 4.400 12,087 -1.47(-25.04%)
Aug 08, 2012 5.020 5.920 5.020 5.870 1,400 +0.17(+2.98%)
Aug 07, 2012 5.700 5.700 5.700 5.700 1,000 +0.54(+10.51%)
Aug 03, 2012 5.610 5.158 5.158 5.158 300 +0.15(+2.95%)
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.