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

Carver Bancorp (NQ: CARV )

1.600 +0.130 (+8.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jan 29, 2016 1.920 2.180 1.920 1.920 2,308 -0.44(-18.64%)
Jan 28, 2016 2.360 2.360 2.360 2.360 318 +0.02(+0.85%)
Jan 26, 2016 2.340 2.340 2.340 2.340 20 -0.06(-2.50%)
Jan 25, 2016 2.190 2.776 2.190 2.400 15,382 +0.15(+6.67%)
Jan 22, 2016 2.390 2.630 2.250 2.250 3,780 +0.08(+3.69%)
Jan 21, 2016 2.500 2.500 2.050 2.170 3,810 -0.16(-6.87%)
Jan 20, 2016 2.910 3.000 2.010 2.330 31,831 -0.62(-21.02%)
Jan 19, 2016 3.380 3.410 2.820 2.950 8,930 -0.26(-8.10%)
Jan 15, 2016 2.980 3.210 3.210 3.210 28,000 -0.09(-2.73%)
Jan 14, 2016 3.400 3.645 3.250 3.300 48,982 -0.22(-6.25%)
Jan 13, 2016 3.420 3.520 3.270 3.520 14,079 -0.20(-5.38%)
Jan 12, 2016 3.780 3.800 3.600 3.720 16,358 +0.01(+0.27%)
Jan 11, 2016 3.830 4.200 3.660 3.710 54,484 -0.08(-2.11%)
Jan 08, 2016 3.830 3.830 3.790 3.790 5,058 -0.02(-0.52%)
Jan 07, 2016 3.610 3.810 3.290 3.810 22,511 +0.03(+0.79%)
Jan 06, 2016 3.340 4.150 3.290 3.780 39,701 +0.09(+2.44%)
Jan 05, 2016 3.790 3.790 3.570 3.690 31,765 +0.07(+1.93%)
Jan 04, 2016 3.390 3.620 3.390 3.620 14,107 -0.13(-3.47%)
Dec 31, 2015 3.770 3.750 3.750 3.750 28,800 +0.01(+0.27%)
Dec 30, 2015 3.600 3.740 3.390 3.740 17,707 +0.33(+9.68%)
Dec 29, 2015 3.800 3.840 3.410 3.410 15,239 -0.42(-10.97%)
Dec 28, 2015 3.900 3.960 3.700 3.830 12,786 -0.07(-1.79%)
Dec 24, 2015 3.850 3.900 3.900 3.900 22,400 +0.05(+1.30%)
Dec 23, 2015 3.600 4.059 3.350 3.850 31,598 -0.10(-2.53%)
Dec 18, 2015 4.150 3.950 3.950 3.950 2,700 -0.24(-5.73%)
Dec 16, 2015 4.470 4.190 4.190 4.190 1,200 +0.04(+0.96%)
Dec 15, 2015 4.400 4.460 4.100 4.150 1,503 -0.05(-1.19%)
Dec 14, 2015 4.160 4.200 4.160 4.200 403 -0.20(-4.55%)
Dec 11, 2015 4.450 4.480 4.000 4.400 5,218 -0.16(-3.51%)
Dec 10, 2015 4.610 4.610 4.280 4.560 569 +0.44(+10.68%)
Dec 09, 2015 4.330 4.330 4.090 4.120 759 -0.20(-4.63%)
Dec 08, 2015 4.230 4.340 4.150 4.320 2,560 -0.18(-4.00%)
Dec 07, 2015 4.750 4.750 4.145 4.500 3,875 +0.05(+1.12%)
Dec 04, 2015 4.830 4.830 4.450 4.450 1,220 -0.37(-7.68%)
Dec 03, 2015 5.390 5.390 4.820 4.820 3,717 -0.64(-11.72%)
Dec 02, 2015 5.390 5.590 5.390 5.460 1,433 -0.16(-2.85%)
Dec 01, 2015 5.270 5.700 5.270 5.620 2,087 +0.01(+0.16%)
Nov 30, 2015 5.630 5.630 5.611 5.611 498 -0.38(-6.33%)
Nov 27, 2015 5.530 5.990 5.530 5.990 380 -0.02(-0.33%)
Nov 19, 2015 6.010 6.010 6.010 6.010 60 -0.30(-4.75%)
Nov 17, 2015 6.310 6.310 6.310 6.310 200 -0.02(-0.32%)
Nov 16, 2015 6.410 6.540 6.310 6.330 5,972 -0.07(-1.09%)
Nov 13, 2015 6.650 6.650 6.340 6.400 2,500 -0.25(-3.76%)
Nov 12, 2015 6.490 6.700 6.490 6.650 9,291 -0.05(-0.75%)
Nov 11, 2015 6.700 6.810 6.600 6.700 2,583 -0.04(-0.59%)
Nov 10, 2015 6.900 6.900 6.450 6.740 9,999 +0.23(+3.53%)
Nov 09, 2015 6.510 6.510 6.510 6.510 380 -0.42(-6.06%)
Nov 06, 2015 6.990 7.000 6.930 6.930 1,112 +0.11(+1.61%)
Nov 05, 2015 7.100 7.100 6.820 6.820 8,397 +0.02(+0.29%)
Nov 04, 2015 6.830 6.830 6.600 6.800 8,055 -0.05(-0.73%)
Nov 03, 2015 7.480 7.480 6.840 6.850 7,855 +0.10(+1.48%)
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.