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

Carver Bancorp (NQ: CARV )

1.600 +0.130 (+8.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Nov 30, 2017 4.000 4.030 3.900 3.900 3,251 -0.08(-2.01%)
Nov 29, 2017 4.190 4.240 3.980 3.980 5,152 -0.32(-7.44%)
Nov 28, 2017 4.500 4.740 3.860 4.300 18,412 -0.18(-4.02%)
Nov 27, 2017 4.430 5.350 4.000 4.480 131,620 +0.43(+10.50%)
Nov 24, 2017 4.490 4.560 3.790 4.054 15,896 +0.19(+5.01%)
Nov 22, 2017 3.910 4.500 3.700 3.861 71,423 -0.14(-3.48%)
Nov 21, 2017 3.890 4.440 3.641 4.000 45,293 -0.24(-5.66%)
Nov 20, 2017 3.310 5.260 3.310 4.240 345,816 +0.93(+28.14%)
Nov 17, 2017 4.350 4.480 3.200 3.309 101,363 -1.72(-34.21%)
Nov 16, 2017 2.275 7.950 2.275 5.030 503,371 +3.02(+150.25%)
Nov 15, 2017 2.010 2.010 2.010 2.010 237 -0.05(-2.24%)
Nov 13, 2017 2.056 2.056 2.056 23 -0.13(-5.90%)
Nov 10, 2017 2.185 2.185 2.185 2.185 157 -0.02(-1.13%)
Nov 06, 2017 2.210 2.210 2.210 24 -0.01(-0.45%)
Nov 03, 2017 2.320 2.320 2.220 2.220 868 -0.09(-4.01%)
Oct 31, 2017 2.313 2.313 2.313 0 +0.11(+5.12%)
Oct 27, 2017 2.200 2.200 2.200 26 -0.05(-2.22%)
Oct 26, 2017 2.250 2.250 2.250 2.250 341 +0.19(+9.22%)
Oct 25, 2017 2.060 2.060 2.060 2.060 179 -0.09(-4.17%)
Oct 24, 2017 2.175 2.250 2.075 2.150 1,062 +0.03(+1.40%)
Oct 23, 2017 2.120 2.120 2.120 2.120 105 -0.03(-1.40%)
Oct 20, 2017 2.250 2.250 2.150 2.150 631 +0.10(+4.88%)
Oct 19, 2017 2.070 2.322 2.050 2.050 609 -0.27(-11.52%)
Oct 18, 2017 2.317 2.317 2.317 2.317 112 +0.06(+2.57%)
Oct 17, 2017 2.358 2.410 2.259 2.259 1,630 -0.04(-1.61%)
Oct 16, 2017 2.200 2.296 2.200 2.296 1,042 -0.01(-0.23%)
Oct 13, 2017 2.301 2.301 2.301 2.301 284 -0.08(-3.31%)
Oct 12, 2017 2.380 2.380 2.380 2.380 203 -0.01(-0.61%)
Oct 11, 2017 2.705 2.705 2.395 2.395 683 +0.09(+4.12%)
Oct 10, 2017 2.695 2.695 2.300 2.300 950 -0.05(-2.13%)
Oct 09, 2017 2.430 2.600 2.350 2.350 671 -0.14(-5.44%)
Oct 06, 2017 2.380 2.500 2.380 2.485 2,704 +0.23(+9.96%)
Oct 05, 2017 2.420 2.420 2.260 2.260 436 +0.04(+1.81%)
Oct 04, 2017 2.250 2.420 2.166 2.220 3,502 -0.02(-0.90%)
Oct 03, 2017 2.200 2.250 2.166 2.240 927 -0.06(-2.61%)
Oct 02, 2017 2.250 2.645 2.020 2.300 2,864 +0.01(+0.44%)
Sep 29, 2017 2.242 2.490 2.234 2.290 1,614 -0.16(-6.53%)
Sep 28, 2017 2.725 2.725 2.450 2.450 1,408 +0.05(+2.09%)
Sep 27, 2017 2.400 2.400 2.400 2.400 129 -0.15(-5.88%)
Sep 26, 2017 2.510 2.550 2.400 2.550 730 +0.05(+2.00%)
Sep 25, 2017 2.550 2.700 2.370 2.500 3,535 +0.12(+5.01%)
Sep 21, 2017 2.381 2.381 2.381 297 +0.08(+3.51%)
Sep 20, 2017 2.300 2.300 2.300 2.300 217 -0.02(-0.86%)
Sep 19, 2017 2.320 2.320 2.320 2.320 583 -0.38(-14.07%)
Sep 18, 2017 2.700 2.700 2.700 2.700 568 -0.02(-0.73%)
Sep 15, 2017 2.720 2.720 2.720 2.720 294 +0.29(+11.93%)
Sep 14, 2017 2.430 2.430 2.430 2.430 120 -0.03(-1.22%)
Sep 13, 2017 2.700 2.795 2.460 2.460 2,623 -0.09(-3.53%)
Sep 12, 2017 2.600 2.775 2.550 2.550 800 +0.01(+0.39%)
Sep 11, 2017 2.540 2.540 2.540 2.540 187 -0.06(-2.31%)
Sep 08, 2017 2.412 2.600 2.380 2.600 3,256 +0.21(+8.79%)
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.