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

Carver Bancorp (NQ: CARV )

1.520 -0.040 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2018 2.400 2.610 2.400 2.600 9,976 -0.20(-7.14%)
Feb 27, 2018 2.920 2.920 2.622 2.800 22,160 -0.05(-1.75%)
Feb 26, 2018 2.810 2.950 2.660 2.850 11,323 +0.16(+5.95%)
Feb 23, 2018 2.680 2.690 2.680 2.690 728 -0.12(-4.27%)
Feb 20, 2018 2.810 2.810 2.810 88 +0.06(+2.18%)
Feb 16, 2018 2.750 2.750 2.750 0 +0.09(+3.38%)
Feb 15, 2018 2.600 2.750 2.520 2.660 4,243 -0.07(-2.56%)
Feb 14, 2018 2.900 2.510 2.730 11,596 +0.22(+8.76%)
Feb 13, 2018 2.510 2.510 2.510 2.510 289 -0.14(-5.28%)
Feb 12, 2018 2.651 2.651 2.640 2.650 790 -0.03(-1.09%)
Feb 09, 2018 2.670 2.679 2.670 2.679 1,364 -0.09(-3.38%)
Feb 08, 2018 2.660 2.999 2.500 2.773 9,008 -0.10(-3.38%)
Feb 07, 2018 2.520 2.655 2.870 15,538 +0.35(+13.89%)
Feb 06, 2018 2.525 2.530 2.500 2.520 1,372 +0.02(+0.80%)
Feb 05, 2018 2.510 2.510 2.500 6,086 -0.01(-0.40%)
Feb 02, 2018 2.640 2.680 2.435 2.510 20,013 -0.11(-4.20%)
Feb 01, 2018 2.630 2.630 2.620 2.620 1,543 -0.10(-3.68%)
Jan 31, 2018 2.692 2.720 2.630 2.720 4,178 +0.01(+0.37%)
Jan 30, 2018 2.800 2.600 2.710 11,464 -0.09(-3.21%)
Jan 29, 2018 2.800 2.873 2.800 2.800 4,575 -0.08(-2.78%)
Jan 26, 2018 2.830 2.970 2.810 2.880 1,734 +0.08(+2.86%)
Jan 25, 2018 2.920 2.920 2.730 2.800 1,222 -0.10(-3.45%)
Jan 24, 2018 3.020 3.030 2.890 2.900 6,172 -0.11(-3.65%)
Jan 23, 2018 3.045 3.300 3.000 3.010 42,127 -0.04(-1.31%)
Jan 22, 2018 3.000 3.100 2.990 3.050 19,679 +0.12(+4.10%)
Jan 19, 2018 2.780 3.150 2.780 2.930 18,100 +0.16(+5.78%)
Jan 18, 2018 2.810 2.811 2.745 2.770 6,669 -0.13(-4.48%)
Jan 17, 2018 2.900 2.900 2.730 2.900 7,665 +0.07(+2.47%)
Jan 16, 2018 2.990 2.990 2.830 2.830 11,153 -0.27(-8.71%)
Jan 12, 2018 3.100 3.100 3.100 0 -0.14(-4.32%)
Jan 11, 2018 3.070 3.240 3.070 3.240 3,645 +0.18(+5.88%)
Jan 10, 2018 2.980 3.179 2.980 3.060 9,658 +0.10(+3.37%)
Jan 09, 2018 2.806 3.270 2.806 2.960 22,031 +0.02(+0.68%)
Jan 08, 2018 2.880 3.101 2.840 2.940 24,344 +0.01(+0.38%)
Jan 05, 2018 2.870 2.990 2.870 2.929 3,935 -0.17(-5.52%)
Jan 04, 2018 2.890 3.436 2.840 3.100 21,320 +0.23(+8.01%)
Jan 03, 2018 2.725 2.875 2.607 2.870 13,230 +0.12(+4.37%)
Jan 02, 2018 2.880 2.880 2.720 2.750 7,718 -0.16(-5.44%)
Dec 29, 2017 2.908 2.908 2.908 0 -0.08(-2.77%)
Dec 28, 2017 2.870 3.010 2.870 2.991 5,878 -0.20(-6.24%)
Dec 27, 2017 3.190 3.270 2.860 3.190 16,351 +0.08(+2.57%)
Dec 26, 2017 3.030 3.186 2.790 3.110 21,274 +0.06(+1.97%)
Dec 22, 2017 3.303 3.303 3.050 3.050 9,554 -0.25(-7.58%)
Dec 21, 2017 3.510 3.510 3.250 3.300 13,797 -0.21(-5.91%)
Dec 20, 2017 3.340 3.670 3.329 3.507 3,530 +0.19(+5.64%)
Dec 19, 2017 3.505 4.050 3.290 3.320 42,849 -0.09(-2.64%)
Dec 18, 2017 3.700 3.700 3.410 3.410 5,850 -0.42(-10.97%)
Dec 15, 2017 3.495 3.830 3.460 3.830 4,713 +0.35(+10.05%)
Dec 14, 2017 3.510 3.510 3.480 3.480 816 +0.03(+0.87%)
Dec 13, 2017 3.460 3.616 3.290 3.450 6,997 -0.01(-0.29%)
Dec 12, 2017 3.470 3.550 3.290 3.460 8,953 +0.10(+2.88%)
Dec 11, 2017 3.390 3.363 3.363 2,121 -0.03(-0.79%)
Dec 08, 2017 3.430 3.430 3.250 3.390 1,542 -0.00(-0.08%)
Dec 07, 2017 3.500 3.500 3.371 3.393 1,341 -0.13(-3.76%)
Dec 06, 2017 3.370 3.698 3.370 3.525 1,398 +0.11(+3.33%)
Dec 05, 2017 3.340 3.900 3.255 3.412 2,404 +0.07(+2.15%)
Dec 04, 2017 3.710 3.710 3.276 3.340 2,324 -0.15(-4.25%)
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.