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

Carver Bancorp (NQ: CARV )

1.670 +0.010 (+0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jul 31, 2015 5.700 6.120 5.700 6.050 7,680 +0.17(+2.89%)
Jul 30, 2015 5.999 6.000 5.830 5.880 4,174 -0.42(-6.67%)
Jul 29, 2015 5.700 6.350 5.700 6.300 12,618 +0.56(+9.76%)
Jul 28, 2015 5.550 5.820 5.550 5.740 2,226 +0.02(+0.35%)
Jul 27, 2015 5.750 6.000 5.640 5.720 6,009 -0.13(-2.22%)
Jul 24, 2015 6.140 6.140 5.750 5.850 6,775 +0.00(+0.00%)
Jul 23, 2015 6.120 6.120 5.770 5.850 14,913 +0.00(+0.00%)
Jul 22, 2015 5.800 6.226 5.690 5.850 8,669 -0.25(-4.10%)
Jul 21, 2015 5.540 6.100 5.540 6.100 8,776 +0.59(+10.71%)
Jul 20, 2015 5.510 5.510 5.510 5.510 466 -0.19(-3.33%)
Jul 17, 2015 5.500 5.780 5.500 5.700 1,320 +0.17(+3.07%)
Jul 16, 2015 5.770 5.770 5.510 5.530 5,995 -0.24(-4.16%)
Jul 15, 2015 5.770 5.770 5.770 5.770 500 -0.44(-7.09%)
Jul 13, 2015 6.300 6.210 6.210 6.210 3 +0.00(+0.00%)
Jul 10, 2015 6.205 6.210 6.205 6.210 897 +0.16(+2.64%)
Jul 09, 2015 6.050 6.050 6.030 6.050 1,844 +0.00(+0.00%)
Jul 08, 2015 6.050 6.050 6.050 6.050 1,049 -0.05(-0.82%)
Jul 07, 2015 6.000 6.100 6.000 6.100 2,359 +0.28(+4.81%)
Jul 06, 2015 5.540 6.210 5.540 5.820 16,446 -0.14(-2.35%)
Jul 02, 2015 5.800 5.960 5.960 5.960 700 +0.41(+7.39%)
Jul 01, 2015 5.770 6.050 5.550 5.550 2,723 +0.03(+0.54%)
Jun 30, 2015 6.050 6.250 5.510 5.520 19,777 -0.18(-3.16%)
Jun 29, 2015 6.410 6.550 5.700 5.700 10,005 -0.71(-11.08%)
Jun 26, 2015 5.100 6.920 5.100 6.410 47,012 +1.00(+18.48%)
Jun 25, 2015 5.030 6.290 4.820 5.410 46,421 +0.50(+10.18%)
Jun 24, 2015 5.100 5.150 4.910 4.910 7,995 -0.09(-1.80%)
Jun 23, 2015 5.030 5.277 4.780 5.000 19,674 +0.03(+0.60%)
Jun 22, 2015 4.850 5.040 4.850 4.970 9,675 +0.14(+2.90%)
Jun 19, 2015 4.690 6.250 4.580 4.830 67,124 +0.12(+2.55%)
Jun 18, 2015 4.580 4.910 4.540 4.710 23,846 +0.08(+1.73%)
Jun 17, 2015 4.870 5.270 4.630 4.630 16,731 -0.20(-4.14%)
Jun 16, 2015 4.690 4.980 4.420 4.830 19,640 +0.05(+1.05%)
Jun 15, 2015 4.560 4.770 4.550 4.780 17,997 +0.23(+5.05%)
Jun 12, 2015 4.450 4.550 4.270 4.550 12,605 +0.10(+2.25%)
Jun 11, 2015 4.560 4.560 4.450 4.450 3,650 +0.01(+0.23%)
Jun 10, 2015 4.300 4.440 4.300 4.440 6,750 +0.09(+2.07%)
Jun 09, 2015 4.690 4.690 4.300 4.350 1,800 -0.15(-3.33%)
Jun 08, 2015 4.600 4.610 4.450 4.500 11,491 +0.09(+2.04%)
Jun 05, 2015 4.380 4.520 4.370 4.410 12,806 +0.09(+2.08%)
Jun 04, 2015 4.620 4.710 4.320 4.320 44,958 -0.21(-4.64%)
Jun 03, 2015 4.860 4.860 4.440 4.530 25,527 -0.25(-5.23%)
Jun 02, 2015 4.500 5.010 4.170 4.780 38,131 +0.28(+6.22%)
Jun 01, 2015 4.230 4.500 4.210 4.500 8,794 +0.30(+7.14%)
May 29, 2015 4.170 4.200 4.110 4.200 8,432 -0.05(-1.18%)
May 28, 2015 4.110 4.250 4.070 4.250 3,300 +0.20(+4.94%)
May 27, 2015 4.050 4.140 4.040 4.050 3,566 -0.05(-1.22%)
May 26, 2015 4.100 4.120 4.040 4.100 3,380 -0.01(-0.26%)
May 22, 2015 4.300 4.111 4.111 4.111 11,300 -0.18(-4.18%)
May 21, 2015 4.600 4.600 4.280 4.290 12,000 -0.16(-3.60%)
May 20, 2015 4.380 4.490 4.370 4.450 12,205 +0.09(+2.06%)
May 19, 2015 4.400 4.400 4.360 4.360 1,000 -0.04(-0.95%)
May 18, 2015 4.402 4.402 4.402 4.402 128 -0.15(-3.26%)
May 14, 2015 4.650 4.550 4.550 4.550 16,800 -0.04(-0.87%)
May 13, 2015 4.620 4.620 4.590 4.590 1,200 +0.09(+2.00%)
May 12, 2015 4.555 4.600 4.360 4.500 23,000 +0.10(+2.27%)
May 11, 2015 4.800 4.800 4.400 4.400 21,429 -0.16(-3.51%)
May 08, 2015 4.450 4.680 4.450 4.560 8,000 -0.12(-2.56%)
May 07, 2015 4.820 4.830 4.350 4.680 23,281 -0.03(-0.64%)
May 06, 2015 4.300 4.850 4.300 4.710 25,981 +0.44(+10.30%)
May 05, 2015 4.270 4.270 4.270 4.270 182 -0.47(-9.92%)
May 04, 2015 4.620 4.740 4.620 4.740 610 +0.09(+1.94%)
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.