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

Carver Bancorp (NQ: CARV )

1.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 31, 2019 3.900 3.900 3.900 15 +0.00(+0.00%)
Jan 30, 2019 3.850 4.230 3.850 3.900 6,120 +0.04(+1.13%)
Jan 29, 2019 3.800 3.856 3.800 3.856 4,118 +0.16(+4.22%)
Jan 28, 2019 3.400 3.700 3.400 3.700 2,431 -0.04(-1.07%)
Jan 25, 2019 3.738 3.738 3.740 188 +0.00(+0.06%)
Jan 24, 2019 3.410 3.738 3.410 3.738 362 -0.17(-4.40%)
Jan 23, 2019 3.907 3.907 3.910 44 +0.00(+0.00%)
Jan 22, 2019 3.520 4.000 3.520 3.910 1,703 +0.41(+11.71%)
Jan 18, 2019 3.500 3.510 3.500 3.500 600 +0.10(+2.94%)
Jan 17, 2019 3.400 3.400 3.400 3.400 385 -0.10(-2.86%)
Jan 16, 2019 3.500 3.500 3.500 3.500 411 +0.04(+1.16%)
Jan 15, 2019 3.460 3.460 3.460 18 +0.00(+0.00%)
Jan 14, 2019 3.460 3.460 3.460 315 +0.00(+0.00%)
Jan 11, 2019 3.450 3.630 3.450 3.460 4,900 +0.26(+8.12%)
Jan 10, 2019 3.375 3.375 3.200 3.200 5,710 -0.15(-4.48%)
Jan 09, 2019 3.350 3.350 3.350 3.350 291 +0.04(+1.21%)
Jan 08, 2019 3.330 3.350 3.300 3.310 1,390 +0.01(+0.30%)
Jan 07, 2019 3.250 3.300 3.250 3.300 1,506 -0.44(-11.76%)
Jan 04, 2019 3.740 3.740 3.740 3.740 2,800 +0.62(+19.76%)
Jan 03, 2019 3.123 3.123 3.123 3.123 527 +0.20(+6.70%)
Jan 02, 2019 3.318 3.318 2.927 2.927 590 -0.05(-1.79%)
Dec 31, 2018 2.850 3.630 2.850 2.980 12,400 -0.46(-13.37%)
Dec 28, 2018 2.890 3.440 2.820 3.440 5,900 +0.73(+26.94%)
Dec 27, 2018 2.990 3.150 2.710 2.710 12,907 -0.31(-10.26%)
Dec 26, 2018 2.790 3.020 2.615 3.020 3,437 +0.24(+8.63%)
Dec 24, 2018 3.200 3.200 2.740 2.780 3,800 -0.17(-5.76%)
Dec 21, 2018 3.160 3.160 2.890 2.950 3,400 -0.57(-16.19%)
Dec 20, 2018 3.600 3.808 3.340 3.520 1,258 -0.22(-5.90%)
Dec 19, 2018 3.820 4.086 3.604 3.741 3,989 -0.01(-0.25%)
Dec 18, 2018 3.560 4.050 3.560 3.750 8,378 +0.23(+6.53%)
Dec 17, 2018 3.520 3.556 3.520 3.520 2,557 +0.00(+0.00%)
Dec 14, 2018 3.550 3.550 3.500 3.520 2,400 +0.02(+0.57%)
Dec 13, 2018 3.500 3.500 3.500 102 +0.00(+0.00%)
Dec 12, 2018 3.410 3.610 3.390 3.500 10,082 -0.10(-2.78%)
Dec 11, 2018 3.600 3.600 3.600 3.600 126 +0.08(+2.27%)
Dec 10, 2018 4.169 4.169 3.520 3.520 1,419 -0.41(-10.43%)
Dec 07, 2018 4.070 4.370 3.930 3.930 4,900 -0.32(-7.53%)
Dec 06, 2018 4.140 4.514 4.050 4.250 17,835 +0.03(+0.71%)
Dec 04, 2018 4.220 4.290 4.140 4.220 2,400 -0.06(-1.40%)
Dec 03, 2018 4.160 4.330 4.160 4.280 1,489 +0.10(+2.39%)
Nov 30, 2018 4.680 4.680 4.160 4.180 10,900 -0.24(-5.43%)
Nov 29, 2018 4.420 4.420 4.420 95 +0.00(+0.00%)
Nov 28, 2018 4.423 4.423 4.420 288 -0.00(-0.06%)
Nov 27, 2018 4.150 4.423 4.150 4.423 4,809 +0.11(+2.62%)
Nov 26, 2018 4.550 4.550 4.310 4.310 2,425 -0.24(-5.27%)
Nov 23, 2018 4.550 4.550 4.550 220 +0.00(+0.00%)
Nov 21, 2018 4.550 4.550 4.550 0 +0.00(+0.00%)
Nov 20, 2018 4.200 4.550 4.200 4.550 3,218 +0.30(+7.03%)
Nov 19, 2018 4.350 4.431 4.155 4.251 3,720 -0.06(-1.37%)
Nov 16, 2018 4.310 4.310 4.310 80 +0.00(+0.00%)
Nov 15, 2018 4.110 4.310 4.110 4.310 486 +0.20(+4.87%)
Nov 14, 2018 4.270 4.270 4.090 4.110 2,839 -0.03(-0.72%)
Nov 13, 2018 4.253 4.310 4.127 4.140 4,178 +0.01(+0.24%)
Nov 12, 2018 4.130 4.130 4.130 4.130 495 -0.11(-2.59%)
Nov 09, 2018 4.300 4.310 4.110 4.240 4,700 -0.07(-1.59%)
Nov 08, 2018 4.540 4.543 4.308 4.308 2,520 -0.06(-1.34%)
Nov 07, 2018 4.720 4.720 4.291 4.367 18,823 -0.10(-2.31%)
Nov 06, 2018 4.390 4.590 4.250 4.470 16,574 +0.05(+1.13%)
Nov 05, 2018 4.990 4.990 4.420 4.420 10,350 -0.67(-13.16%)
Nov 02, 2018 4.260 5.090 4.155 5.090 19,600 +0.73(+16.74%)
Nov 01, 2018 4.190 4.650 4.110 4.360 33,940 -0.09(-2.02%)
Oct 31, 2018 4.270 6.670 4.150 4.450 522,370 +0.37(+9.07%)
Oct 30, 2018 4.220 4.290 4.050 4.080 3,753 -0.07(-1.69%)
Oct 29, 2018 4.120 4.250 4.105 4.150 8,088 +0.08(+1.97%)
Oct 26, 2018 4.200 4.200 4.070 4.070 200 -0.08(-1.93%)
Oct 25, 2018 4.160 4.200 4.110 4.150 4,991 +0.00(+0.00%)
Oct 24, 2018 4.110 4.400 4.100 4.150 5,918 +0.09(+2.25%)
Oct 23, 2018 4.441 4.625 4.050 4.059 2,315 -0.14(-3.37%)
Oct 22, 2018 4.475 4.475 4.050 4.200 3,753 -0.15(-3.45%)
Oct 19, 2018 4.110 4.550 4.110 4.350 14,200 -0.05(-1.14%)
Oct 18, 2018 4.400 4.400 4.400 34 +0.00(+0.00%)
Oct 17, 2018 4.400 4.400 4.170 4.400 3,248 +0.07(+1.62%)
Oct 16, 2018 4.330 4.330 4.330 181 +0.00(+0.00%)
Oct 15, 2018 4.330 4.330 4.330 162 +0.00(+0.00%)
Oct 12, 2018 4.070 4.330 4.070 4.330 3,600 +0.15(+3.59%)
Oct 11, 2018 4.100 4.250 4.060 4.180 9,626 +0.11(+2.70%)
Oct 10, 2018 4.100 4.330 4.050 4.070 11,453 -0.22(-5.04%)
Oct 09, 2018 4.355 4.400 4.170 4.286 4,651 -0.09(-2.15%)
Oct 08, 2018 4.479 4.520 4.200 4.380 11,662 -0.18(-3.95%)
Oct 05, 2018 4.400 4.660 4.400 4.560 8,500 +0.19(+4.35%)
Oct 04, 2018 4.840 4.840 4.270 4.370 13,247 -0.03(-0.68%)
Oct 03, 2018 4.400 4.400 4.400 37 +0.00(+0.00%)
Oct 02, 2018 4.279 4.400 4.279 4.400 2,887 +0.10(+2.33%)
Oct 01, 2018 4.250 4.300 4.250 4.300 9,146 -0.01(-0.23%)
Sep 28, 2018 4.310 4.420 4.310 4.310 5,700 -0.12(-2.70%)
Sep 27, 2018 4.301 4.497 4.300 4.430 1,410 +0.13(+3.01%)
Sep 26, 2018 4.530 4.530 4.300 4.300 4,742 -0.25(-5.49%)
Sep 25, 2018 4.400 4.670 4.400 4.550 8,439 +0.12(+2.71%)
Sep 24, 2018 4.790 4.790 4.380 4.430 12,012 -0.41(-8.47%)
Sep 21, 2018 4.460 4.860 4.300 4.840 12,800 +0.38(+8.52%)
Sep 20, 2018 4.100 4.772 4.035 4.460 37,207 +0.36(+8.78%)
Sep 19, 2018 3.990 4.190 3.947 4.100 21,298 +0.08(+1.99%)
Sep 18, 2018 4.250 4.285 4.000 4.020 17,401 -0.09(-2.19%)
Sep 17, 2018 4.320 4.400 4.021 4.110 61,027 -0.20(-4.64%)
Sep 14, 2018 4.050 4.310 4.050 4.310 4,300 +0.09(+2.13%)
Sep 13, 2018 3.910 4.390 3.910 4.220 23,280 -0.03(-0.71%)
Sep 12, 2018 4.250 4.250 4.250 4.250 477 -0.08(-1.84%)
Sep 11, 2018 4.190 4.330 4.190 4.330 620 +0.09(+2.12%)
Sep 10, 2018 4.070 4.489 3.830 4.240 45,497 +0.23(+5.74%)
Sep 07, 2018 4.170 4.170 3.790 4.010 31,800 -0.27(-6.31%)
Sep 06, 2018 4.540 4.540 4.280 4.280 7,419 -0.09(-2.06%)
Sep 05, 2018 4.700 4.700 4.320 4.370 35,971 -0.32(-6.88%)
Sep 04, 2018 4.520 4.790 4.520 4.693 9,831 -0.06(-1.20%)
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%)
Jun 01, 2018 5.780 5.797 5.000 5.401 61,999 -0.42(-7.20%)
May 31, 2018 6.210 6.210 5.820 5.820 23,087 -0.22(-3.64%)
May 30, 2018 6.200 6.320 5.701 6.040 58,123 -0.25(-3.97%)
May 29, 2018 6.610 6.890 6.290 6.290 31,194 -0.37(-5.56%)
May 25, 2018 6.660 6.660 6.660 0 +0.21(+3.26%)
May 24, 2018 7.340 7.340 6.220 6.450 130,549 -0.40(-5.84%)
May 23, 2018 6.490 7.200 5.710 6.850 395,244 +0.95(+16.10%)
May 22, 2018 6.500 7.630 5.560 5.900 543,812 -0.88(-12.98%)
May 21, 2018 7.150 7.840 6.311 6.780 262,762 -1.54(-18.51%)
May 18, 2018 11.09 11.70 8.030 8.320 1,471,659 -2.68(-24.36%)
May 17, 2018 4.050 11.94 4.050 11.00 6,432,495 +7.30(+197.30%)
May 16, 2018 3.015 3.850 2.900 3.700 18,482 +0.64(+20.92%)
May 15, 2018 3.060 3.060 3.060 3.060 106 +0.11(+3.73%)
May 11, 2018 2.950 2.950 2.950 122 -0.13(-4.22%)
May 09, 2018 3.080 3.080 3.080 119 -0.02(-0.55%)
May 08, 2018 3.097 3.097 3.097 3.097 128 +0.06(+1.88%)
May 07, 2018 3.150 3.150 2.832 3.040 5,216 +0.04(+1.33%)
May 04, 2018 3.000 3.000 3.000 3.000 258 +0.02(+0.67%)
May 03, 2018 3.040 3.040 2.980 2.980 1,424 -0.21(-6.58%)
May 02, 2018 3.360 3.400 3.040 3.190 2,672 +0.10(+3.23%)
May 01, 2018 2.998 3.450 2.940 3.090 53,120 +0.15(+5.10%)
Apr 30, 2018 2.980 3.020 2.798 2.940 6,498 +0.02(+0.68%)
Apr 24, 2018 2.920 2.920 2.920 142 +0.05(+1.74%)
Apr 23, 2018 2.870 2.870 2.750 2.870 3,961 -0.07(-2.38%)
Apr 19, 2018 2.940 2.940 2.940 37 +0.09(+3.16%)
Apr 18, 2018 2.615 2.850 2.595 2.850 10,330 +0.12(+4.40%)
Apr 17, 2018 2.720 2.740 2.699 2.730 4,116 -0.23(-7.75%)
Apr 16, 2018 2.950 3.182 2.762 2.959 7,002 +0.14(+4.94%)
Apr 13, 2018 2.880 2.880 2.609 2.820 10,097 +0.05(+1.81%)
Apr 12, 2018 2.690 2.770 2.690 2.770 1,778 +0.15(+5.73%)
Apr 11, 2018 2.700 2.724 2.600 2.620 5,892 -0.03(-1.13%)
Apr 10, 2018 2.600 2.758 2.510 2.650 6,216 +0.06(+2.32%)
Apr 09, 2018 2.762 2.762 2.550 2.590 6,866 -0.09(-3.36%)
Apr 06, 2018 2.794 2.795 2.680 2.680 1,095 +0.06(+2.29%)
Apr 05, 2018 2.649 2.780 2.617 2.620 7,512 -0.05(-1.87%)
Apr 04, 2018 3.000 3.074 2.670 2.670 4,370 -0.22(-7.61%)
Apr 03, 2018 2.990 3.102 2.870 2.890 2,577 +0.17(+6.25%)
Apr 02, 2018 2.730 2.850 2.720 2.720 4,455 -0.10(-3.55%)
Mar 29, 2018 2.820 2.820 2.820 0 -0.10(-3.42%)
Mar 28, 2018 3.030 3.150 2.880 2.920 13,318 -0.06(-2.01%)
Mar 27, 2018 3.200 3.200 2.960 2.980 4,752 +0.08(+2.76%)
Mar 26, 2018 3.100 3.270 2.900 2.900 3,628 -0.06(-2.03%)
Mar 23, 2018 2.999 3.150 2.960 2.960 5,970 -0.06(-1.99%)
Mar 22, 2018 3.120 3.310 2.990 3.020 5,301 -0.10(-3.22%)
Mar 21, 2018 3.220 3.220 3.010 3.120 1,430 +0.05(+1.48%)
Mar 20, 2018 3.030 3.330 3.020 3.075 7,527 -0.10(-3.30%)
Mar 19, 2018 3.290 3.391 3.180 3.180 4,154 -0.10(-3.05%)
Mar 16, 2018 3.180 3.575 3.180 3.280 11,176 -0.07(-2.09%)
Mar 15, 2018 3.250 3.630 3.160 3.350 33,584 +0.19(+6.01%)
Mar 14, 2018 3.000 3.220 3.000 3.160 8,313 +0.12(+4.09%)
Mar 13, 2018 3.110 3.330 2.960 3.036 6,136 -0.28(-8.56%)
Mar 12, 2018 2.930 3.430 2.930 3.320 25,553 +0.60(+22.06%)
Mar 09, 2018 2.680 2.720 2.680 2.720 344 -0.29(-9.76%)
Mar 08, 2018 3.210 3.280 2.800 3.014 5,704 +0.11(+3.94%)
Mar 07, 2018 2.900 2.900 2.900 2.900 1,297 +0.00(+0.00%)
Mar 06, 2018 2.960 3.110 2.600 2.900 4,687 -0.20(-6.45%)
Mar 05, 2018 2.800 4.010 2.800 3.100 56,272 +0.30(+10.71%)
Mar 02, 2018 2.900 3.090 2.800 2.800 3,019 +0.30(+12.00%)
Mar 01, 2018 2.740 2.827 2.500 2.500 11,588 -0.10(-3.85%)
Feb 28, 2018 2.400 2.610 2.400 2.600 9,976 -0.20(-7.14%)
Feb 27, 2018 2.920 2.920 2.622 2.800 22,160 -0.05(-1.75%)
Feb 26, 2018 2.810 2.950 2.660 2.850 11,323 +0.16(+5.95%)
Feb 23, 2018 2.680 2.690 2.680 2.690 728 -0.12(-4.27%)
Feb 20, 2018 2.810 2.810 2.810 88 +0.06(+2.18%)
Feb 16, 2018 2.750 2.750 2.750 0 +0.09(+3.38%)
Feb 15, 2018 2.600 2.750 2.520 2.660 4,243 -0.07(-2.56%)
Feb 14, 2018 2.900 2.510 2.730 11,596 +0.22(+8.76%)
Feb 13, 2018 2.510 2.510 2.510 2.510 289 -0.14(-5.28%)
Feb 12, 2018 2.651 2.651 2.640 2.650 790 -0.03(-1.09%)
Feb 09, 2018 2.670 2.679 2.670 2.679 1,364 -0.09(-3.38%)
Feb 08, 2018 2.660 2.999 2.500 2.773 9,008 -0.10(-3.38%)
Feb 07, 2018 2.520 2.655 2.870 15,538 +0.35(+13.89%)
Feb 06, 2018 2.525 2.530 2.500 2.520 1,372 +0.02(+0.80%)
Feb 05, 2018 2.510 2.510 2.500 6,086 -0.01(-0.40%)
Feb 02, 2018 2.640 2.680 2.435 2.510 20,013 -0.11(-4.20%)
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.