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

Carver Bancorp (NQ: CARV )

1.520 -0.040 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2018 4.750 4.750 4.750 0 -0.06(-1.25%)
Aug 30, 2018 4.900 5.047 4.800 4.810 15,599 -0.04(-0.82%)
Aug 29, 2018 5.670 5.670 4.610 4.850 50,148 -0.82(-14.46%)
Aug 28, 2018 5.720 6.230 5.500 5.670 22,475 +0.02(+0.35%)
Aug 27, 2018 5.710 6.170 5.640 5.650 16,887 +0.04(+0.71%)
Aug 24, 2018 6.030 6.410 5.610 5.610 26,400 -0.58(-9.37%)
Aug 23, 2018 5.850 6.600 5.850 6.190 64,438 +0.20(+3.34%)
Aug 22, 2018 5.690 5.990 5.690 5.990 14,081 +0.16(+2.74%)
Aug 21, 2018 5.700 5.950 5.595 5.830 7,823 +0.20(+3.61%)
Aug 20, 2018 6.000 6.000 5.140 5.627 23,614 +0.05(+0.84%)
Aug 17, 2018 5.190 5.850 5.000 5.580 24,500 +0.36(+6.90%)
Aug 16, 2018 5.280 5.440 5.040 5.220 14,133 -0.02(-0.38%)
Aug 15, 2018 5.470 5.570 4.710 5.240 49,715 -0.35(-6.26%)
Aug 14, 2018 5.790 6.100 5.360 5.590 49,138 -0.26(-4.44%)
Aug 13, 2018 5.750 5.850 4.560 5.850 90,383 +0.30(+5.41%)
Aug 10, 2018 5.760 6.400 5.110 5.550 334,900 -1.69(-23.34%)
Aug 09, 2018 4.050 7.500 4.050 7.240 2,676,529 +3.31(+84.22%)
Aug 08, 2018 4.000 4.000 3.930 3.930 1,423 -0.15(-3.68%)
Aug 07, 2018 3.690 4.171 3.690 4.080 1,931 +0.22(+5.70%)
Aug 06, 2018 4.077 4.077 3.860 3.860 1,048 +0.12(+3.21%)
Aug 03, 2018 3.980 4.240 3.740 3.740 21,000 -0.16(-4.10%)
Aug 02, 2018 3.870 4.000 3.870 3.900 1,690 +0.03(+0.78%)
Aug 01, 2018 3.860 3.940 3.860 3.870 2,079 +0.07(+1.84%)
Jul 31, 2018 3.903 4.190 3.800 3.800 27,194 +0.20(+5.56%)
Jul 30, 2018 3.520 3.826 3.520 3.600 7,644 -0.11(-3.10%)
Jul 27, 2018 3.400 3.715 3.400 3.715 2,000 -0.12(-3.04%)
Jul 26, 2018 3.939 4.054 3.654 3.831 10,547 -0.01(-0.22%)
Jul 25, 2018 3.950 4.050 3.840 3.840 7,386 -0.16(-4.00%)
Jul 24, 2018 4.117 4.117 4.000 4.000 1,647 -0.11(-2.68%)
Jul 23, 2018 4.120 4.160 4.110 4.110 2,950 -0.13(-3.07%)
Jul 20, 2018 4.240 4.240 4.240 4.240 670 +0.02(+0.47%)
Jul 19, 2018 4.130 4.310 4.077 4.220 13,609 +0.11(+2.68%)
Jul 18, 2018 4.370 4.430 4.050 4.110 6,804 +0.11(+2.71%)
Jul 17, 2018 4.010 4.140 3.900 4.001 6,560 +0.08(+2.08%)
Jul 16, 2018 3.770 3.990 3.740 3.920 13,294 -0.01(-0.22%)
Jul 13, 2018 4.260 4.260 3.850 3.929 17,153 -0.33(-7.80%)
Jul 12, 2018 4.460 4.460 4.122 4.261 11,542 -0.15(-3.38%)
Jul 11, 2018 4.740 4.740 4.410 4.410 3,799 -0.21(-4.55%)
Jul 10, 2018 4.650 4.690 4.620 4.620 1,032 +0.07(+1.54%)
Jul 09, 2018 4.650 4.920 4.550 4.550 8,661 +0.04(+0.89%)
Jul 06, 2018 4.870 4.870 4.510 4.510 14,065 -0.29(-6.04%)
Jul 05, 2018 4.560 4.880 4.560 4.800 6,478 +0.06(+1.27%)
Jul 03, 2018 4.740 4.740 4.740 0 +0.00(+0.02%)
Jul 02, 2018 4.920 4.920 4.520 4.739 2,668 +0.11(+2.35%)
Jun 29, 2018 4.730 4.630 3,150 +0.04(+0.87%)
Jun 28, 2018 4.560 4.775 4.500 4.590 3,825 +0.03(+0.55%)
Jun 27, 2018 4.510 4.710 4.510 4.565 15,559 -0.19(-3.90%)
Jun 26, 2018 5.330 4.629 4.750 33,812 -0.23(-4.71%)
Jun 25, 2018 5.268 5.350 4.890 4.985 15,338 -0.33(-6.23%)
Jun 22, 2018 5.585 5.590 5.300 5.316 9,830 -0.16(-2.99%)
Jun 21, 2018 5.770 5.770 5.440 5.480 4,707 -0.14(-2.48%)
Jun 20, 2018 5.382 5.620 5.313 5.620 11,038 +0.02(+0.36%)
Jun 19, 2018 5.555 5.850 5.361 5.600 19,244 +0.13(+2.38%)
Jun 18, 2018 5.650 5.650 5.190 5.470 17,502 -0.08(-1.44%)
Jun 15, 2018 5.550 5.500 5.550 13,030 +0.05(+0.91%)
Jun 14, 2018 6.120 6.120 5.274 5.500 54,415 -0.20(-3.44%)
Jun 13, 2018 5.140 5.777 5.090 5.696 90,969 +0.60(+11.69%)
Jun 12, 2018 4.960 5.240 4.960 5.100 8,355 +0.10(+2.00%)
Jun 11, 2018 5.150 5.577 4.830 5.000 10,280 -0.15(-2.91%)
Jun 08, 2018 5.210 5.487 5.150 5.150 9,891 -0.10(-1.90%)
Jun 07, 2018 5.480 5.503 5.180 5.250 11,972 -0.27(-4.89%)
Jun 06, 2018 5.460 5.734 5.280 5.520 17,303 +0.31(+5.95%)
Jun 05, 2018 5.370 5.880 5.210 5.210 48,822 +0.00(+0.00%)
Jun 04, 2018 5.420 5.420 5.150 5.210 16,665 -0.19(-3.54%)
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.