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 (%)
Jun 30, 2017 3.460 3.460 3.290 3.400 11,876 +0.14(+4.29%)
Jun 29, 2017 3.508 3.508 3.145 3.260 12,558 +0.06(+1.87%)
Jun 28, 2017 3.450 3.477 3.200 3.200 6,730 -0.06(-1.84%)
Jun 27, 2017 3.300 3.529 3.160 3.260 15,830 -0.02(-0.61%)
Jun 26, 2017 3.240 3.331 3.180 3.280 6,595 +0.10(+3.14%)
Jun 23, 2017 3.410 3.603 3.165 3.180 6,900 -0.27(-7.78%)
Jun 22, 2017 3.610 3.611 3.448 3.448 1,378 -0.04(-1.19%)
Jun 21, 2017 3.688 3.704 3.480 3.490 3,606 +0.04(+1.29%)
Jun 20, 2017 3.700 3.714 3.400 3.446 6,878 -0.04(-1.05%)
Jun 19, 2017 3.482 3.482 3.482 3.482 1,150 -0.02(-0.50%)
Jun 16, 2017 3.487 3.500 3.487 3.499 2,225 -0.00(-0.01%)
Jun 15, 2017 3.440 3.500 3.410 3.500 433 +0.10(+2.94%)
Jun 12, 2017 3.400 3.400 3.400 0 -0.16(-4.39%)
Jun 09, 2017 3.556 3.556 3.556 3.556 220 -0.01(-0.39%)
Jun 07, 2017 3.570 3.570 3.570 4 +0.11(+3.18%)
Jun 06, 2017 3.460 3.460 3.460 3.460 369 +0.00(+0.00%)
Jun 05, 2017 3.460 3.460 3.460 3.460 233 +0.01(+0.29%)
Jun 02, 2017 3.460 3.510 3.450 3.450 318 -0.25(-6.76%)
Jun 01, 2017 3.700 3.700 3.700 3.700 214 +0.06(+1.65%)
May 31, 2017 3.640 3.640 3.370 3.640 1,212 +0.06(+1.68%)
May 30, 2017 3.566 3.580 3.530 3.580 921 +0.22(+6.55%)
May 24, 2017 3.360 3.360 3.360 133 -0.03(-0.88%)
May 23, 2017 3.306 3.390 3.306 3.390 2,375 +0.16(+4.95%)
May 22, 2017 3.510 3.520 3.230 3.230 2,796 -0.28(-7.98%)
May 19, 2017 3.690 3.690 3.510 3.510 1,539 -0.19(-5.14%)
May 18, 2017 3.700 3.700 3.700 3.700 350 +0.14(+3.93%)
May 16, 2017 3.560 3.560 3.560 30 -0.03(-0.97%)
May 15, 2017 3.595 3.595 3.595 3.595 458 +0.10(+2.71%)
May 12, 2017 3.620 3.725 3.500 3.500 4,554 -0.10(-2.78%)
May 11, 2017 3.919 3.919 3.500 3.600 3,402 -0.10(-2.70%)
May 10, 2017 3.952 4.230 3.700 3.700 5,829 -0.20(-5.13%)
May 09, 2017 4.380 4.380 3.900 3.900 7,627 -0.10(-2.50%)
May 08, 2017 4.390 4.390 3.790 4.000 12,309 +0.00(+0.00%)
May 05, 2017 3.910 4.280 3.910 4.000 3,557 -0.15(-3.61%)
May 04, 2017 4.150 4.150 4.150 4.150 409 +0.03(+0.73%)
May 03, 2017 4.120 4.120 4.120 4.120 266 -0.06(-1.49%)
May 02, 2017 4.120 4.183 4.120 4.183 604 -0.17(-3.85%)
May 01, 2017 4.150 4.350 4.150 4.350 606 -0.02(-0.46%)
Apr 28, 2017 4.070 4.390 4.070 4.370 1,932 +0.10(+2.34%)
Apr 27, 2017 4.250 4.320 4.150 4.270 10,393 -0.06(-1.39%)
Apr 26, 2017 4.270 4.400 4.270 4.330 13,980 -0.15(-3.35%)
Apr 25, 2017 4.440 4.650 4.360 4.480 15,884 -0.23(-4.88%)
Apr 24, 2017 4.840 4.840 4.388 4.710 31,408 -0.19(-3.88%)
Apr 21, 2017 4.455 6.610 4.455 4.900 1,222,993 +0.91(+22.81%)
Apr 20, 2017 3.800 4.000 3.800 3.990 13,302 +0.46(+13.03%)
Apr 19, 2017 3.480 3.591 3.480 3.530 3,251 +0.03(+0.86%)
Apr 18, 2017 3.400 3.660 3.400 3.500 5,335 +0.07(+2.04%)
Apr 17, 2017 3.350 3.521 3.320 3.430 9,198 +0.11(+3.31%)
Apr 13, 2017 3.107 3.330 3.107 3.320 2,427 -0.07(-2.06%)
Apr 12, 2017 3.390 3.390 3.390 3.390 426 -0.12(-3.42%)
Apr 11, 2017 3.450 3.510 3.390 3.510 2,716 +0.11(+3.24%)
Apr 10, 2017 3.272 3.400 3.272 3.400 2,440 +0.00(+0.00%)
Apr 07, 2017 3.560 3.560 3.400 3.400 424 -0.05(-1.45%)
Apr 06, 2017 3.610 3.610 3.440 3.450 1,289 -0.18(-4.96%)
Apr 05, 2017 3.610 3.630 3.470 3.630 1,893 -0.17(-4.35%)
Apr 04, 2017 3.490 3.940 3.490 3.795 17,329 +0.25(+6.90%)
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.