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

Carver Bancorp (NQ: CARV )

1.470 -0.090 (-5.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Mar 31, 2022 6.930 7.160 6.770 7.000 48,578 +0.12(+1.74%)
Mar 30, 2022 6.950 7.166 6.850 6.880 29,732 -0.08(-1.15%)
Mar 29, 2022 6.950 7.090 6.930 6.960 37,983 +0.04(+0.58%)
Mar 28, 2022 6.980 7.020 6.750 6.920 45,272 +0.07(+1.02%)
Mar 25, 2022 6.840 7.170 6.680 6.850 145,958 -0.03(-0.44%)
Mar 24, 2022 6.980 7.060 6.750 6.880 47,964 -0.08(-1.15%)
Mar 23, 2022 6.870 7.138 6.830 6.960 38,834 +0.02(+0.29%)
Mar 22, 2022 6.770 7.050 6.770 6.940 65,585 +0.11(+1.61%)
Mar 21, 2022 7.080 7.080 6.580 6.830 82,085 -0.12(-1.73%)
Mar 18, 2022 6.900 7.370 6.640 6.950 531,741 +0.05(+0.72%)
Mar 17, 2022 6.690 7.050 6.430 6.900 213,714 +0.17(+2.53%)
Mar 16, 2022 6.640 7.225 6.330 6.730 442,273 +0.15(+2.28%)
Mar 15, 2022 6.490 6.629 6.280 6.580 27,453 +0.16(+2.49%)
Mar 14, 2022 6.610 6.820 6.400 6.420 28,434 -0.20(-3.02%)
Mar 11, 2022 6.530 6.670 6.311 6.620 76,468 +0.23(+3.60%)
Mar 10, 2022 6.820 6.950 6.070 6.390 159,013 -0.46(-6.72%)
Mar 09, 2022 6.960 7.000 6.810 6.850 39,115 +0.07(+1.03%)
Mar 08, 2022 6.790 7.200 6.700 6.780 79,311 -0.06(-0.88%)
Mar 07, 2022 6.990 7.145 6.750 6.840 35,389 -0.15(-2.15%)
Mar 04, 2022 7.150 7.250 6.880 6.990 41,462 -0.16(-2.24%)
Mar 03, 2022 7.220 7.250 7.010 7.150 24,541 +0.02(+0.28%)
Mar 02, 2022 7.090 7.388 7.090 7.130 39,894 -0.26(-3.52%)
Mar 01, 2022 7.380 7.500 7.300 7.390 18,670 +0.01(+0.14%)
Feb 28, 2022 7.180 7.560 7.180 7.380 32,053 -0.02(-0.27%)
Feb 25, 2022 7.500 7.500 7.290 7.400 41,956 +0.05(+0.68%)
Feb 24, 2022 7.200 7.800 7.060 7.350 109,370 -0.32(-4.17%)
Feb 23, 2022 8.050 8.297 7.610 7.670 44,180 -0.37(-4.60%)
Feb 22, 2022 8.450 8.640 8.040 8.040 56,109 -0.37(-4.40%)
Feb 18, 2022 8.410 0 -0.29(-3.33%)
Feb 17, 2022 9.100 9.340 8.680 8.700 31,950 -0.31(-3.44%)
Feb 16, 2022 8.710 9.140 8.700 9.010 23,002 +0.37(+4.28%)
Feb 15, 2022 8.450 8.850 8.450 8.640 23,079 +0.22(+2.61%)
Feb 14, 2022 8.420 8.750 8.370 8.420 57,109 +0.00(+0.00%)
Feb 11, 2022 8.840 8.970 8.150 8.420 42,322 -0.48(-5.39%)
Feb 10, 2022 8.620 9.160 8.610 8.900 83,776 +0.24(+2.77%)
Feb 09, 2022 8.410 8.760 8.272 8.660 31,745 +0.45(+5.48%)
Feb 08, 2022 8.510 8.616 8.050 8.210 30,089 -0.24(-2.84%)
Feb 07, 2022 8.010 8.660 7.870 8.450 66,256 +0.46(+5.76%)
Feb 04, 2022 7.770 8.050 7.570 7.990 67,070 +0.25(+3.23%)
Feb 03, 2022 7.840 8.020 7.500 7.740 41,597 -0.23(-2.89%)
Feb 02, 2022 8.370 8.450 7.500 7.970 111,652 -0.40(-4.78%)
Feb 01, 2022 7.180 9.170 7.180 8.370 572,310 +1.28(+18.05%)
Jan 31, 2022 6.930 7.220 6.853 7.090 90,923 +0.19(+2.75%)
Jan 28, 2022 6.790 7.121 6.500 6.900 104,422 +0.14(+2.07%)
Jan 27, 2022 6.950 7.500 6.650 6.760 202,591 -0.19(-2.73%)
Jan 26, 2022 7.430 7.620 6.700 6.950 59,979 -0.50(-6.71%)
Jan 25, 2022 7.190 7.720 6.970 7.450 58,280 +0.03(+0.40%)
Jan 24, 2022 7.080 7.600 6.650 7.420 73,561 +0.12(+1.64%)
Jan 21, 2022 7.720 7.820 7.140 7.300 98,140 -0.55(-7.01%)
Jan 20, 2022 7.630 8.130 7.620 7.850 52,551 +0.18(+2.35%)
Jan 19, 2022 7.870 8.050 7.570 7.670 56,431 -0.23(-2.91%)
Jan 18, 2022 8.060 8.300 7.780 7.900 77,217 -0.17(-2.11%)
Jan 14, 2022 8.070 0 -0.11(-1.34%)
Jan 13, 2022 7.990 8.680 7.939 8.180 105,092 +0.06(+0.74%)
Jan 12, 2022 8.190 8.320 8.060 8.120 28,702 +0.01(+0.12%)
Jan 11, 2022 7.750 8.340 7.590 8.110 69,645 +0.41(+5.32%)
Jan 10, 2022 7.900 7.990 7.430 7.700 45,662 -0.20(-2.53%)
Jan 07, 2022 8.200 8.450 7.870 7.900 44,352 -0.35(-4.24%)
Jan 06, 2022 8.590 8.590 7.810 8.250 136,985 -0.10(-1.20%)
Jan 05, 2022 8.890 9.240 8.306 8.350 122,519 -0.60(-6.70%)
Jan 04, 2022 9.230 9.250 8.770 8.950 55,933 -0.08(-0.89%)
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.