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

Carver Bancorp (NQ: CARV )

1.590 +0.040 (+2.58%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 7, 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 30, 2015 6.100 6.180 6.100 6.180 200 +0.18(+3.00%)
Jan 28, 2015 6.490 6.000 6.000 6.000 500 -0.30(-4.76%)
Jan 26, 2015 6.300 6.300 6.300 6.300 100 +0.31(+5.18%)
Jan 23, 2015 7.000 7.000 5.990 5.990 3,341 -0.22(-3.54%)
Jan 22, 2015 6.140 6.210 6.140 6.210 695 +0.71(+12.91%)
Jan 21, 2015 7.000 7.000 5.500 5.500 7,509 +0.38(+7.42%)
Jan 20, 2015 5.120 5.120 5.120 5.120 100 -0.74(-12.63%)
Jan 16, 2015 5.860 5.860 5.860 5.860 120 +0.05(+0.86%)
Jan 15, 2015 5.810 5.810 5.810 5.810 100 +0.03(+0.52%)
Jan 14, 2015 5.760 5.780 5.760 5.780 222 +0.04(+0.70%)
Jan 13, 2015 5.740 5.740 5.740 5.740 100 +0.01(+0.17%)
Jan 08, 2015 5.730 5.730 5.730 5.730 300 +0.33(+6.11%)
Jan 07, 2015 5.400 5.400 5.400 5.400 598 -0.85(-13.60%)
Dec 31, 2014 6.550 6.250 6.250 6.250 600 -0.85(-11.97%)
Dec 29, 2014 7.100 7.100 7.100 7.100 76 -0.55(-7.19%)
Dec 23, 2014 7.800 7.650 7.650 7.650 67 -1.15(-13.07%)
Dec 22, 2014 8.800 8.800 8.800 8.800 301 -0.20(-2.22%)
Dec 19, 2014 7.090 9.000 7.090 9.000 5,133 +2.79(+44.93%)
Dec 17, 2014 7.460 7.460 5.400 6.210 2,200 +0.38(+6.52%)
Dec 16, 2014 6.560 6.560 5.830 5.830 969 -1.42(-19.59%)
Dec 15, 2014 7.250 7.250 7.250 7.250 320 +0.25(+3.57%)
Dec 12, 2014 7.000 7.000 7.000 7.000 358 -0.65(-8.49%)
Dec 11, 2014 7.010 7.650 7.000 7.650 1,048 -0.00(-0.00%)
Dec 09, 2014 7.650 7.650 7.650 7.650 90 +0.05(+0.66%)
Dec 08, 2014 7.550 7.650 7.500 7.600 1,089 +0.00(+0.00%)
Dec 02, 2014 7.600 7.600 7.600 7.600 100 +0.10(+1.33%)
Nov 25, 2014 7.300 7.500 7.500 7.500 10 +0.28(+3.88%)
Nov 12, 2014 7.220 7.220 7.220 7.220 6 -1.60(-18.14%)
Nov 11, 2014 8.820 8.820 8.820 8.820 100 +1.57(+21.66%)
Oct 31, 2014 7.250 7.250 7.250 7.250 400 -0.03(-0.41%)
Oct 30, 2014 7.310 7.310 7.280 7.280 233 -0.12(-1.62%)
Oct 29, 2014 7.850 8.050 7.250 7.400 4,135 -0.60(-7.50%)
Oct 27, 2014 8.000 8.000 8.000 8.000 400 +0.20(+2.56%)
Oct 24, 2014 7.800 7.800 7.800 7.800 1,449 -0.30(-3.70%)
Oct 23, 2014 7.850 8.100 7.770 8.100 2,601 +0.25(+3.18%)
Oct 22, 2014 7.910 8.180 7.830 7.850 2,950 +0.25(+3.29%)
Oct 20, 2014 8.050 7.600 7.600 7.600 78 -0.71(-8.54%)
Oct 17, 2014 8.300 8.450 8.010 8.310 8,460 -0.69(-7.67%)
Oct 16, 2014 9.000 9.000 9.000 9.000 100 +1.15(+14.65%)
Oct 15, 2014 7.850 7.850 7.850 7.850 120 -1.12(-12.48%)
Oct 03, 2014 9.000 8.970 8.970 8.970 200 -0.14(-1.54%)
Oct 01, 2014 9.110 9.110 9.110 9.110 100 +0.00(+0.00%)
Sep 30, 2014 9.110 9.110 9.110 9.110 100 -0.18(-1.94%)
Sep 26, 2014 9.290 9.290 9.290 9.290 100 +0.34(+3.80%)
Sep 25, 2014 9.300 9.300 8.950 8.950 1,537 +0.30(+3.47%)
Sep 23, 2014 9.420 8.650 8.650 8.650 392 -0.40(-4.42%)
Sep 15, 2014 9.050 9.050 9.050 9.050 23 -0.20(-2.16%)
Aug 26, 2014 9.170 9.250 9.250 9.250 30 +0.24(+2.66%)
Aug 22, 2014 9.200 9.010 9.010 9.010 400 -0.04(-0.44%)
Aug 20, 2014 9.590 9.050 9.050 9.050 3,600 +0.01(+0.11%)
Aug 13, 2014 9.040 9.040 9.040 9.040 600 -0.26(-2.80%)
Aug 11, 2014 9.300 9.300 9.300 9.300 200 +0.23(+2.54%)
Aug 07, 2014 9.100 9.070 9.070 9.070 700 -0.23(-2.47%)
Aug 06, 2014 9.380 9.500 9.300 9.300 4,428 +0.10(+1.09%)
Aug 05, 2014 9.280 9.800 9.200 9.200 8,154 -0.02(-0.22%)
Aug 01, 2014 9.300 9.220 9.220 9.220 1,300 +0.15(+1.65%)
Jul 31, 2014 9.450 9.671 9.070 9.070 4,821 +0.06(+0.67%)
Jul 30, 2014 9.330 9.900 9.010 9.010 9,223 -0.12(-1.31%)
Jul 28, 2014 9.130 9.130 9.130 9.130 85 -0.37(-3.89%)
Jul 25, 2014 9.050 9.880 9.050 9.500 14,146 +0.20(+2.15%)
Jul 24, 2014 9.600 10.23 9.300 9.300 10,962 -0.20(-2.11%)
Jul 23, 2014 9.300 9.500 9.290 9.500 5,103 +0.45(+4.97%)
Jul 22, 2014 9.050 9.050 9.050 9.050 102 -0.30(-3.21%)
Jul 21, 2014 9.080 9.908 9.080 9.350 15,828 +0.15(+1.63%)
Jul 17, 2014 9.500 9.200 9.200 9.200 1 -0.15(-1.60%)
Jul 08, 2014 9.290 9.350 9.350 9.350 800 +0.15(+1.63%)
Jul 07, 2014 9.250 9.360 9.200 9.200 2,010 -0.29(-3.06%)
Jul 01, 2014 9.180 9.490 9.490 9.490 1,000 -0.76(-7.41%)
Jun 23, 2014 10.25 10.25 10.25 10.25 100 +0.19(+1.89%)
Jun 16, 2014 10.06 10.06 10.06 10.06 15 -0.16(-1.57%)
Jun 13, 2014 10.22 10.22 10.22 10.22 100 -1.28(-11.13%)
Jun 12, 2014 10.25 11.50 10.10 11.50 1,178 +0.37(+3.32%)
Jun 05, 2014 10.12 11.13 11.13 11.13 1,800 +0.33(+3.06%)
May 29, 2014 10.80 10.80 10.80 10.80 0 -0.77(-6.66%)
May 28, 2014 11.57 11.57 11.57 11.57 509 -0.09(-0.77%)
May 13, 2014 11.66 11.66 11.66 11.66 66 -0.14(-1.19%)
May 12, 2014 11.80 11.80 11.80 11.80 650 +0.00(+0.00%)
May 07, 2014 11.80 11.80 11.80 11.80 24 +0.82(+7.47%)
Apr 30, 2014 11.88 10.98 10.98 10.98 400 -0.03(-0.27%)
Apr 23, 2014 11.00 11.01 11.01 11.01 13 -0.98(-8.17%)
Apr 22, 2014 12.20 12.20 11.99 11.99 2,879 +0.69(+6.11%)
Apr 21, 2014 10.32 11.30 10.32 11.30 622 -1.65(-12.74%)
Apr 16, 2014 11.00 12.95 12.95 12.95 500 +0.50(+4.02%)
Apr 15, 2014 12.39 12.45 12.39 12.45 450 -0.53(-4.08%)
Apr 14, 2014 13.00 13.00 12.95 12.98 1,000 +0.27(+2.12%)
Apr 11, 2014 12.71 12.71 12.71 12.71 119 -0.06(-0.47%)
Apr 10, 2014 12.77 12.77 12.77 12.77 302 +0.42(+3.40%)
Apr 09, 2014 12.35 12.35 12.35 12.35 100 -0.38(-2.99%)
Apr 08, 2014 12.73 12.73 12.73 12.73 250 -0.23(-1.77%)
Apr 07, 2014 13.00 13.00 12.96 12.96 1,931 -0.01(-0.08%)
Apr 02, 2014 12.96 12.97 12.97 12.97 1 +0.00(+0.00%)
Apr 01, 2014 12.97 12.97 12.97 12.97 442 +0.25(+1.96%)
Mar 31, 2014 12.72 12.72 12.72 12.72 205 +0.82(+6.89%)
Mar 26, 2014 11.90 11.90 11.90 11.90 2 +0.20(+1.71%)
Mar 18, 2014 12.90 11.70 11.70 11.70 64 -1.27(-9.79%)
Mar 17, 2014 13.00 13.00 12.87 12.97 4,524 -0.03(-0.23%)
Mar 14, 2014 13.00 13.00 13.00 13.00 200 +0.09(+0.70%)
Mar 13, 2014 12.95 12.95 12.91 12.91 365 -0.09(-0.69%)
Mar 12, 2014 12.88 13.00 12.49 13.00 2,300 +0.50(+4.00%)
Mar 11, 2014 12.75 12.75 12.50 12.50 232 -1.41(-10.14%)
Mar 10, 2014 12.23 13.91 12.23 13.91 1,592 -0.06(-0.43%)
Mar 07, 2014 14.30 14.30 12.88 13.97 1,141 -0.43(-2.99%)
Mar 06, 2014 14.30 14.40 14.30 14.40 1,168 -0.35(-2.37%)
Mar 05, 2014 14.75 14.75 14.75 14.75 300 +0.40(+2.80%)
Mar 03, 2014 14.30 14.35 14.35 14.35 14 -0.10(-0.71%)
Feb 28, 2014 15.00 15.00 14.45 14.45 1,522 -0.60(-3.99%)
Feb 25, 2014 15.05 15.05 15.05 15.05 21 +0.35(+2.38%)
Feb 24, 2014 14.70 14.71 14.70 14.70 801 -0.28(-1.87%)
Feb 21, 2014 14.40 14.98 14.40 14.98 997 +0.58(+4.03%)
Feb 20, 2014 14.41 14.41 14.30 14.40 620 -0.67(-4.45%)
Feb 19, 2014 14.30 15.10 14.30 15.07 767 +0.57(+3.93%)
Feb 18, 2014 14.45 15.70 14.30 14.50 1,759 -0.50(-3.33%)
Feb 14, 2014 15.74 15.00 15.00 15.00 2,100 -0.75(-4.76%)
Feb 13, 2014 14.78 16.30 14.74 15.75 4,386 +0.22(+1.42%)
Feb 12, 2014 16.46 16.46 15.00 15.53 1,629 -0.93(-5.65%)
Feb 11, 2014 15.00 16.68 14.10 16.46 8,519 +1.30(+8.58%)
Feb 10, 2014 15.50 15.50 13.80 15.16 8,194 +1.10(+7.82%)
Feb 07, 2014 12.67 15.50 12.67 14.06 3,339 +1.51(+12.03%)
Feb 06, 2014 13.84 13.84 12.00 12.55 7,173 +0.07(+0.52%)
Feb 05, 2014 11.50 13.50 9.860 12.48 2,194 +0.88(+7.63%)
Feb 04, 2014 11.52 12.00 11.52 11.60 2,120 +0.10(+0.87%)
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.