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

Carver Bancorp (NQ: CARV )

1.670 +0.010 (+0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Dec 31, 2020 6.490 6.490 6.490 81,150 -0.13(-1.96%)
Dec 30, 2020 6.700 6.740 6.570 6.620 81,150 -0.03(-0.45%)
Dec 29, 2020 6.700 6.730 6.480 6.650 126,132 +0.03(+0.45%)
Dec 28, 2020 6.680 6.700 6.550 6.620 116,328 -0.05(-0.75%)
Dec 24, 2020 6.680 6.780 6.570 6.670 87,400 -0.01(-0.15%)
Dec 23, 2020 6.550 6.840 6.460 6.680 192,319 +0.17(+2.61%)
Dec 22, 2020 6.630 6.630 6.430 6.510 114,182 -0.04(-0.61%)
Dec 21, 2020 6.580 6.700 6.490 6.550 72,967 +0.02(+0.31%)
Dec 18, 2020 6.520 6.600 6.430 6.530 123,500 -0.03(-0.46%)
Dec 17, 2020 6.550 6.600 6.410 6.560 136,743 +0.03(+0.46%)
Dec 16, 2020 6.670 6.720 6.460 6.530 216,177 -0.16(-2.39%)
Dec 15, 2020 6.450 7.500 6.390 6.690 1,730,258 +0.35(+5.52%)
Dec 14, 2020 6.580 6.620 6.260 6.340 193,210 -0.12(-1.86%)
Dec 11, 2020 6.670 6.760 6.360 6.460 175,000 -0.17(-2.56%)
Dec 10, 2020 6.700 6.770 6.540 6.630 115,339 -0.13(-1.92%)
Dec 09, 2020 6.960 7.100 6.560 6.760 218,218 -0.22(-3.15%)
Dec 08, 2020 7.000 7.100 6.900 6.980 129,998 -0.13(-1.83%)
Dec 07, 2020 7.090 7.300 6.850 7.110 219,521 +0.03(+0.42%)
Dec 04, 2020 7.070 7.300 6.980 7.080 114,500 +0.01(+0.14%)
Dec 03, 2020 7.040 7.170 6.870 7.070 137,590 -0.03(-0.42%)
Dec 02, 2020 7.110 8.200 6.960 7.100 1,888,093 -0.10(-1.39%)
Dec 01, 2020 7.240 7.400 7.100 7.200 223,856 +0.01(+0.14%)
Nov 30, 2020 7.110 7.330 6.840 7.190 259,239 +0.11(+1.55%)
Nov 27, 2020 7.340 7.440 7.080 7.080 189,500 -0.27(-3.67%)
Nov 25, 2020 6.860 7.450 6.770 7.350 401,700 +0.38(+5.45%)
Nov 24, 2020 6.880 7.130 6.670 6.970 389,326 +0.20(+2.95%)
Nov 23, 2020 6.630 6.900 6.460 6.770 461,994 +0.09(+1.35%)
Nov 20, 2020 6.540 6.690 6.402 6.680 140,700 +0.08(+1.21%)
Nov 19, 2020 6.590 6.690 6.480 6.600 125,830 +0.03(+0.46%)
Nov 18, 2020 6.820 6.890 6.510 6.570 302,361 -0.12(-1.79%)
Nov 17, 2020 6.390 6.770 6.170 6.690 546,497 +0.11(+1.67%)
Nov 16, 2020 6.560 6.600 6.400 6.580 109,337 +0.03(+0.46%)
Nov 13, 2020 6.700 6.770 6.270 6.550 139,200 -0.12(-1.80%)
Nov 12, 2020 6.680 6.760 6.520 6.670 147,852 -0.13(-1.91%)
Nov 11, 2020 6.900 6.900 6.630 6.800 96,208 -0.09(-1.31%)
Nov 10, 2020 7.100 7.140 6.850 6.890 137,669 -0.30(-4.17%)
Nov 09, 2020 7.010 7.270 6.840 7.190 378,406 +0.32(+4.66%)
Nov 06, 2020 6.740 7.020 6.710 6.870 208,100 +0.15(+2.23%)
Nov 05, 2020 6.730 6.790 6.600 6.720 157,411 +0.09(+1.36%)
Nov 04, 2020 6.870 6.920 6.550 6.630 288,359 -0.33(-4.74%)
Nov 03, 2020 6.880 7.090 6.620 6.960 288,070 +0.11(+1.61%)
Nov 02, 2020 6.530 6.990 6.450 6.850 195,744 +0.22(+3.32%)
Oct 30, 2020 6.520 6.761 6.350 6.630 336,700 +0.22(+3.43%)
Oct 29, 2020 6.800 6.860 6.410 6.410 546,443 -0.50(-7.24%)
Oct 28, 2020 6.670 6.980 6.660 6.910 185,719 -0.17(-2.40%)
Oct 27, 2020 7.020 7.200 6.640 7.080 355,353 +0.05(+0.71%)
Oct 26, 2020 7.390 7.390 6.810 7.030 322,153 -0.42(-5.64%)
Oct 23, 2020 7.210 7.650 7.120 7.450 723,000 +0.38(+5.37%)
Oct 22, 2020 7.130 7.280 6.810 7.070 722,240 -0.22(-3.02%)
Oct 21, 2020 7.150 8.200 6.930 7.290 2,548,941 +0.59(+8.81%)
Oct 20, 2020 6.650 6.940 6.620 6.700 747,137 +0.09(+1.36%)
Oct 19, 2020 6.620 6.850 6.500 6.610 140,934 -0.08(-1.20%)
Oct 16, 2020 6.440 6.930 6.420 6.690 443,300 +0.16(+2.45%)
Oct 15, 2020 6.460 6.640 6.310 6.530 173,095 +0.00(+0.00%)
Oct 14, 2020 6.600 6.740 6.400 6.530 121,818 -0.12(-1.80%)
Oct 13, 2020 6.670 6.880 6.350 6.650 576,224 -0.02(-0.30%)
Oct 12, 2020 7.020 7.280 6.500 6.670 406,139 -0.39(-5.52%)
Oct 09, 2020 6.950 7.350 6.740 7.060 880,800 -0.47(-6.24%)
Oct 08, 2020 6.950 9.250 6.800 7.530 10,664,186 +0.94(+14.26%)
Oct 07, 2020 6.180 6.760 6.170 6.590 950,526 +0.37(+5.95%)
Oct 06, 2020 6.250 6.420 6.030 6.220 306,486 -0.01(-0.16%)
Oct 05, 2020 6.350 6.410 6.080 6.230 94,692 -0.16(-2.50%)
Oct 02, 2020 6.170 6.440 6.020 6.390 171,600 +0.10(+1.59%)
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.