Skip to main content

Carver Bancorp (NQ: CARV )

1.530 -0.060 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 3.580 3.580 3.476 3.476 1,369 -0.25(-6.67%)
Jan 30, 2017 3.400 3.950 3.400 3.725 4,594 +0.33(+9.56%)
Jan 27, 2017 3.400 3.400 3.400 3.400 200 +0.15(+4.62%)
Jan 26, 2017 3.200 3.250 3.200 3.250 13,682 +0.15(+4.84%)
Jan 24, 2017 3.100 3.100 3.100 2 -0.13(-4.02%)
Jan 23, 2017 3.210 3.280 3.210 3.230 1,480 +0.21(+6.95%)
Jan 19, 2017 3.020 3.020 3.020 100 +0.01(+0.33%)
Jan 18, 2017 3.450 3.880 2.990 3.010 4,366 -0.44(-12.75%)
Jan 11, 2017 3.450 3.450 3.450 23 -0.10(-2.82%)
Jan 09, 2017 3.550 3.550 3.550 1 -0.05(-1.39%)
Jan 06, 2017 3.650 3.700 3.400 3.600 8,854 -0.02(-0.60%)
Jan 05, 2017 3.622 3.622 3.622 3.622 578 +0.12(+3.48%)
Jan 04, 2017 3.150 3.500 3.150 3.500 2,457 +0.28(+8.54%)
Dec 30, 2016 3.224 3.224 3.224 35 -0.52(-13.78%)
Dec 29, 2016 3.740 3.740 3.740 3.740 107 -0.10(-2.60%)
Dec 28, 2016 3.840 3.840 3.840 3.840 373 +0.01(+0.26%)
Dec 27, 2016 3.830 3.830 3.830 3.830 458 +0.03(+0.79%)
Dec 20, 2016 3.800 3.800 3.800 0 -0.20(-5.00%)
Dec 16, 2016 4.000 4.000 4.000 95 +0.12(+2.99%)
Dec 15, 2016 3.700 3.884 3.700 3.884 461 -0.12(-2.90%)
Dec 14, 2016 4.050 4.050 4.000 4.000 376 -0.01(-0.25%)
Dec 13, 2016 3.990 4.386 3.990 4.010 800 -0.99(-19.80%)
Dec 08, 2016 5.000 5.000 5.000 205 -0.38(-7.06%)
Dec 07, 2016 5.000 5.820 4.990 5.380 4,288 +0.89(+19.82%)
Dec 05, 2016 4.490 4.490 4.490 0 -0.61(-11.96%)
Dec 02, 2016 5.650 5.650 5.100 5.100 497 -0.66(-11.46%)
Dec 01, 2016 5.760 5.760 5.760 5.760 987 +1.06(+22.43%)
Nov 30, 2016 4.705 4.705 4.705 4.705 299 +0.26(+5.96%)
Nov 29, 2016 4.620 4.620 4.440 4.440 333 +0.44(+11.00%)
Nov 28, 2016 4.000 4.000 4.000 4.000 186 +0.00(+0.00%)
Nov 16, 2016 4.000 4.000 4.000 0 -0.05(-1.23%)
Nov 15, 2016 3.500 4.050 3.500 4.050 389 +0.05(+1.25%)
Nov 10, 2016 4.000 4.000 4.000 93 -0.01(-0.25%)
Nov 07, 2016 4.010 4.010 4.010 42 -0.03(-0.74%)
Nov 03, 2016 4.040 4.040 4.040 8 -0.07(-1.70%)
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.