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 (%)
Sep 30, 2015 6.880 6.889 6.580 6.650 9,184 -0.15(-2.21%)
Sep 29, 2015 6.100 6.800 6.090 6.800 56,902 +0.55(+8.77%)
Sep 28, 2015 6.510 6.680 6.200 6.252 25,816 -0.36(-5.42%)
Sep 25, 2015 6.050 6.880 5.890 6.610 35,765 +0.56(+9.26%)
Sep 24, 2015 5.950 6.200 5.950 6.050 1,167 -0.01(-0.17%)
Sep 23, 2015 6.060 6.060 6.060 6.060 209 -0.29(-4.57%)
Sep 18, 2015 6.450 6.350 6.350 6.350 107 +0.10(+1.60%)
Sep 17, 2015 5.900 6.250 5.900 6.250 420 +0.19(+3.10%)
Sep 16, 2015 6.000 6.100 6.000 6.062 496 -0.14(-2.23%)
Sep 15, 2015 6.200 6.200 6.200 6.200 201 +0.00(+0.00%)
Sep 14, 2015 6.480 6.480 6.200 6.200 1,543 +0.00(+0.00%)
Sep 11, 2015 6.480 6.480 5.800 6.200 16,736 +0.09(+1.47%)
Sep 10, 2015 6.610 6.610 6.060 6.110 12,672 -0.40(-6.14%)
Sep 09, 2015 6.900 6.900 6.480 6.510 28,251 -0.28(-4.12%)
Sep 08, 2015 7.230 7.230 6.660 6.790 19,469 +0.16(+2.41%)
Sep 04, 2015 6.150 6.630 6.630 6.630 8,000 +0.44(+7.11%)
Sep 03, 2015 6.090 7.260 6.080 6.190 53,103 -0.03(-0.48%)
Sep 01, 2015 5.900 6.220 6.220 6.220 67 -0.04(-0.64%)
Aug 31, 2015 7.500 7.540 6.260 6.260 63,599 -0.75(-10.70%)
Aug 28, 2015 7.100 7.200 6.430 7.010 9,847 -0.15(-2.09%)
Aug 27, 2015 7.350 7.400 7.000 7.160 4,210 -0.07(-0.97%)
Aug 26, 2015 7.200 7.310 7.001 7.230 24,863 +0.03(+0.42%)
Aug 25, 2015 5.830 7.600 5.810 7.200 66,487 +1.40(+24.14%)
Aug 24, 2015 5.800 5.800 5.800 5.800 1,317 +0.29(+5.26%)
Aug 21, 2015 5.610 5.850 5.500 5.510 1,570 -0.23(-4.01%)
Aug 20, 2015 6.040 6.150 5.740 5.740 741 -0.41(-6.67%)
Aug 19, 2015 6.030 6.150 6.030 6.150 1,743 +0.16(+2.67%)
Aug 18, 2015 5.990 5.990 5.990 5.990 100 +0.14(+2.39%)
Aug 17, 2015 5.850 5.850 5.850 5.850 108 -0.01(-0.17%)
Aug 14, 2015 6.080 6.080 5.800 5.860 906 -0.25(-4.09%)
Aug 13, 2015 6.110 6.110 6.110 6.110 300 +0.34(+5.89%)
Aug 12, 2015 6.050 6.050 5.770 5.770 1,729 -0.33(-5.41%)
Aug 11, 2015 5.800 6.150 5.780 6.100 9,544 +0.10(+1.67%)
Aug 10, 2015 6.000 6.000 6.000 6.000 100 +0.21(+3.63%)
Aug 07, 2015 5.790 5.870 5.500 5.790 3,534 -0.16(-2.69%)
Aug 06, 2015 5.850 5.950 5.850 5.950 1,814 +0.02(+0.34%)
Aug 05, 2015 5.830 5.930 5.830 5.930 1,746 -0.22(-3.58%)
Aug 03, 2015 5.710 6.150 6.150 6.150 80 +0.10(+1.65%)
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%)
May 01, 2015 4.650 4.650 4.650 4.650 100 -0.10(-2.11%)
Apr 30, 2015 4.040 4.750 4.040 4.750 853 -0.01(-0.21%)
Apr 29, 2015 4.750 4.850 4.750 4.760 500 +0.24(+5.31%)
Apr 27, 2015 4.600 4.520 4.520 4.520 11 -0.18(-3.83%)
Apr 24, 2015 4.700 4.700 4.700 4.700 201 -0.12(-2.49%)
Apr 23, 2015 5.080 5.135 4.500 4.820 22,790 -0.04(-0.82%)
Apr 22, 2015 4.980 4.980 4.860 4.860 2,429 -0.04(-0.82%)
Apr 21, 2015 4.990 5.030 4.900 4.900 5,206 -0.11(-2.20%)
Apr 20, 2015 5.010 5.050 5.010 5.010 4,774 -0.09(-1.76%)
Apr 17, 2015 5.120 5.120 5.080 5.100 4,829 -0.07(-1.26%)
Apr 16, 2015 5.200 5.200 5.070 5.165 4,989 -0.04(-0.67%)
Apr 15, 2015 5.300 5.300 5.200 5.200 973 +0.05(+0.97%)
Apr 14, 2015 5.490 5.490 5.050 5.150 11,190 -0.05(-0.96%)
Apr 13, 2015 5.220 5.410 5.150 5.200 21,858 -0.01(-0.19%)
Apr 10, 2015 5.200 5.690 5.180 5.210 14,943 +0.05(+0.96%)
Apr 09, 2015 5.010 5.290 5.010 5.160 2,000 -0.08(-1.52%)
Apr 08, 2015 5.180 5.370 5.060 5.240 9,299 +0.24(+4.80%)
Apr 07, 2015 4.950 5.190 4.920 5.000 26,670 +0.09(+1.83%)
Apr 06, 2015 4.670 4.910 4.500 4.910 18,726 +0.27(+5.82%)
Apr 02, 2015 4.590 4.640 4.640 4.640 22,000 +0.03(+0.65%)
Apr 01, 2015 4.640 4.640 4.400 4.610 4,238 -0.03(-0.65%)
Mar 31, 2015 5.120 5.190 4.550 4.640 11,788 -0.37(-7.39%)
Mar 30, 2015 5.520 5.900 5.010 5.010 44,156 -0.54(-9.73%)
Mar 27, 2015 5.050 6.000 5.050 5.550 70,332 +0.47(+9.25%)
Mar 26, 2015 4.060 5.080 4.060 5.080 43,455 +0.69(+15.72%)
Mar 25, 2015 4.260 4.480 3.946 4.390 22,058 -0.26(-5.59%)
Mar 24, 2015 4.440 4.780 4.350 4.650 9,109 -0.10(-2.11%)
Mar 23, 2015 5.120 5.400 4.800 4.750 2,975 -0.34(-6.68%)
Mar 20, 2015 5.600 5.600 5.090 5.090 8,271 -0.17(-3.23%)
Mar 19, 2015 5.700 5.810 5.260 5.260 19,384 -0.39(-6.90%)
Mar 18, 2015 5.700 5.940 5.650 5.650 13,873 -0.27(-4.56%)
Mar 17, 2015 5.680 5.970 5.680 5.920 17,767 -0.03(-0.50%)
Mar 16, 2015 5.010 5.950 5.010 5.950 22,826 +0.75(+14.42%)
Mar 13, 2015 5.060 5.200 4.800 5.200 10,544 +0.18(+3.58%)
Mar 12, 2015 4.960 5.080 4.960 5.021 796 +0.11(+2.25%)
Mar 11, 2015 4.760 5.050 4.760 4.910 2,200 -0.02(-0.41%)
Mar 10, 2015 5.050 5.050 4.876 4.930 807 -0.07(-1.40%)
Mar 09, 2015 5.390 5.690 4.760 5.000 49,520 -0.65(-11.50%)
Mar 06, 2015 5.450 5.830 5.420 5.650 65,149 +0.25(+4.63%)
Mar 05, 2015 5.450 5.640 5.200 5.400 28,755 -0.32(-5.60%)
Mar 04, 2015 5.720 5.720 5.720 5.720 1,500 +0.12(+2.14%)
Mar 03, 2015 5.800 5.850 5.490 5.600 9,613 +0.05(+0.90%)
Mar 02, 2015 5.860 5.860 5.550 5.550 469 -0.16(-2.80%)
Feb 27, 2015 5.500 5.710 5.500 5.710 283 -0.14(-2.39%)
Feb 26, 2015 6.000 6.000 5.850 5.850 600 -0.15(-2.50%)
Feb 25, 2015 6.000 6.000 6.000 6.000 225 +0.25(+4.35%)
Feb 23, 2015 5.750 5.750 5.750 5.750 100 -0.24(-4.01%)
Feb 20, 2015 5.990 5.990 5.990 5.990 100 +0.31(+5.46%)
Feb 13, 2015 5.680 5.680 5.680 5.680 300 -0.13(-2.20%)
Feb 12, 2015 6.200 6.200 5.808 5.808 500 +0.01(+0.13%)
Feb 11, 2015 5.800 5.800 5.800 5.800 100 -0.19(-3.17%)
Feb 10, 2015 5.990 5.990 5.990 5.990 100 +0.48(+8.71%)
Feb 09, 2015 5.850 5.850 5.510 5.510 1,101 -0.39(-6.61%)
Feb 06, 2015 6.085 6.085 5.900 5.900 1,098 -0.20(-3.28%)
Feb 05, 2015 6.076 6.120 6.076 6.100 761 -0.15(-2.40%)
Feb 04, 2015 6.400 6.400 6.250 6.250 520 +0.25(+4.17%)
Feb 03, 2015 6.050 6.150 6.000 6.000 1,400 -0.58(-8.81%)
Feb 02, 2015 6.580 6.580 6.580 6.580 200 +0.40(+6.47%)
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%)
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.