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 (%)
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%)
Oct 01, 2020 6.420 6.570 6.210 6.290 167,267 -0.16(-2.48%)
Sep 30, 2020 6.650 6.980 6.340 6.450 700,749 -0.82(-11.28%)
Sep 29, 2020 6.310 7.750 6.300 7.270 1,644,587 +0.48(+7.07%)
Sep 28, 2020 6.040 7.500 5.850 6.790 2,739,729 -0.39(-5.43%)
Sep 25, 2020 5.560 7.490 5.480 7.180 3,470,000 +1.62(+29.14%)
Sep 24, 2020 5.620 5.800 5.400 5.560 247,668 -0.16(-2.80%)
Sep 23, 2020 5.910 6.000 5.620 5.720 244,175 -0.14(-2.39%)
Sep 22, 2020 6.050 6.050 5.810 5.860 61,867 -0.11(-1.84%)
Sep 21, 2020 6.000 6.240 5.850 5.970 281,062 -0.22(-3.55%)
Sep 18, 2020 6.120 6.230 6.050 6.190 116,600 +0.12(+1.98%)
Sep 17, 2020 6.100 6.290 6.010 6.070 339,523 -0.11(-1.78%)
Sep 16, 2020 6.170 6.230 6.020 6.180 159,766 +0.05(+0.82%)
Sep 15, 2020 6.010 6.290 5.990 6.130 314,298 +0.14(+2.34%)
Sep 14, 2020 6.120 6.280 5.950 5.990 157,038 -0.19(-3.07%)
Sep 11, 2020 6.170 6.590 6.120 6.180 426,600 -0.08(-1.28%)
Sep 10, 2020 6.020 6.500 6.020 6.260 436,366 +0.17(+2.79%)
Sep 09, 2020 5.950 6.930 5.940 6.090 1,348,648 -0.01(-0.16%)
Sep 08, 2020 5.850 6.300 5.800 6.100 503,212 +0.19(+3.21%)
Sep 04, 2020 5.820 5.990 5.710 5.910 537,500 +0.03(+0.51%)
Sep 03, 2020 6.000 6.060 5.640 5.880 359,005 -0.12(-2.00%)
Sep 02, 2020 5.940 6.190 5.550 6.000 906,396 +0.02(+0.33%)
Sep 01, 2020 6.060 6.180 5.870 5.980 290,509 -0.08(-1.32%)
Aug 31, 2020 6.030 6.290 5.910 6.060 325,834 -0.08(-1.30%)
Aug 28, 2020 6.180 6.290 6.072 6.140 205,300 -0.07(-1.13%)
Aug 27, 2020 6.260 6.450 6.070 6.210 217,320 -0.09(-1.43%)
Aug 26, 2020 6.130 6.500 6.130 6.300 464,520 -0.15(-2.33%)
Aug 25, 2020 6.400 7.150 5.910 6.450 3,229,436 +0.38(+6.26%)
Aug 24, 2020 6.100 6.140 5.860 6.070 273,888 -0.09(-1.46%)
Aug 21, 2020 6.250 6.469 6.060 6.160 635,500 -0.22(-3.45%)
Aug 20, 2020 6.400 6.510 6.200 6.380 386,296 -0.18(-2.74%)
Aug 19, 2020 6.680 7.050 6.450 6.560 594,305 -0.19(-2.81%)
Aug 18, 2020 6.510 6.850 6.140 6.750 806,250 +0.25(+3.85%)
Aug 17, 2020 7.050 7.050 6.300 6.500 464,799 -0.56(-7.93%)
Aug 14, 2020 7.010 7.060 6.830 7.060 327,500 +0.03(+0.43%)
Aug 13, 2020 6.820 7.290 6.660 7.030 637,435 +0.13(+1.88%)
Aug 12, 2020 7.200 7.280 6.600 6.900 977,584 +0.17(+2.53%)
Aug 11, 2020 7.250 7.300 6.710 6.730 1,448,164 -0.43(-6.01%)
Aug 10, 2020 6.830 7.710 6.660 7.160 1,586,219 +0.32(+4.68%)
Aug 07, 2020 6.150 8.500 6.110 6.840 5,409,600 +0.90(+15.15%)
Aug 06, 2020 6.250 6.630 5.830 5.940 742,014 -0.59(-9.04%)
Aug 05, 2020 5.690 6.890 5.690 6.530 1,770,306 +0.70(+12.01%)
Aug 04, 2020 5.740 6.490 5.430 5.830 2,338,805 +0.45(+8.36%)
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.