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 (%)
Aug 31, 2022 4.890 4.940 4.750 4.770 24,049 -0.04(-0.73%)
Aug 30, 2022 5.010 5.010 4.630 4.805 63,549 -0.25(-5.04%)
Aug 29, 2022 5.400 5.440 5.030 5.060 35,544 -0.32(-5.95%)
Aug 26, 2022 5.340 5.516 5.255 5.380 20,913 +0.05(+0.94%)
Aug 25, 2022 5.340 5.750 5.180 5.330 69,800 -0.23(-4.14%)
Aug 24, 2022 5.301 5.660 5.301 5.560 46,476 +0.30(+5.70%)
Aug 23, 2022 5.430 5.435 5.200 5.260 19,429 +0.02(+0.38%)
Aug 22, 2022 5.160 5.310 5.160 5.240 20,655 -0.11(-2.06%)
Aug 19, 2022 5.490 5.500 5.220 5.350 49,135 -0.15(-2.73%)
Aug 18, 2022 5.810 5.900 5.370 5.500 197,861 -0.41(-6.94%)
Aug 17, 2022 6.010 6.100 5.800 5.910 23,435 -0.09(-1.50%)
Aug 16, 2022 5.970 6.130 5.870 6.000 50,010 -0.03(-0.50%)
Aug 15, 2022 5.940 6.150 5.910 6.030 30,951 +0.02(+0.33%)
Aug 12, 2022 6.100 6.230 5.950 6.010 59,547 -0.14(-2.28%)
Aug 11, 2022 6.000 6.220 5.890 6.150 41,668 +0.19(+3.19%)
Aug 10, 2022 5.780 6.220 5.690 5.960 118,750 +0.23(+4.01%)
Aug 09, 2022 5.930 6.040 5.575 5.730 67,958 -0.30(-4.98%)
Aug 08, 2022 6.050 6.160 5.840 6.030 34,307 +0.01(+0.17%)
Aug 05, 2022 6.000 6.140 5.910 6.020 50,956 -0.14(-2.27%)
Aug 04, 2022 5.940 6.757 5.750 6.160 285,798 +0.22(+3.70%)
Aug 03, 2022 6.090 6.090 5.740 5.940 40,255 +0.18(+3.13%)
Aug 02, 2022 5.870 6.060 5.700 5.760 40,572 -0.10(-1.71%)
Aug 01, 2022 5.950 6.170 5.800 5.860 36,178 -0.21(-3.46%)
Jul 29, 2022 5.940 6.190 5.910 6.070 31,232 +0.20(+3.41%)
Jul 28, 2022 5.930 6.040 5.810 5.870 24,173 -0.02(-0.34%)
Jul 27, 2022 5.730 5.900 5.660 5.890 21,956 +0.31(+5.56%)
Jul 26, 2022 5.680 5.860 5.580 5.580 23,155 -0.10(-1.76%)
Jul 25, 2022 5.750 5.842 5.620 5.680 15,263 -0.03(-0.53%)
Jul 22, 2022 5.970 6.090 5.625 5.710 20,802 -0.15(-2.56%)
Jul 21, 2022 5.920 6.030 5.740 5.860 29,945 -0.12(-2.01%)
Jul 20, 2022 5.660 6.095 5.660 5.980 30,456 +0.23(+4.00%)
Jul 19, 2022 5.720 5.840 5.545 5.750 35,972 +0.14(+2.50%)
Jul 18, 2022 5.530 5.714 5.500 5.610 33,914 +0.07(+1.26%)
Jul 15, 2022 5.600 5.690 5.275 5.540 44,877 -0.05(-0.89%)
Jul 14, 2022 5.910 5.920 5.520 5.590 45,641 -0.38(-6.37%)
Jul 13, 2022 5.810 6.063 5.760 5.970 41,358 +0.10(+1.70%)
Jul 12, 2022 5.720 5.950 5.620 5.870 56,640 +0.13(+2.26%)
Jul 11, 2022 6.350 6.351 5.684 5.740 71,824 -0.58(-9.18%)
Jul 08, 2022 5.950 6.368 5.836 6.320 135,962 +0.36(+6.04%)
Jul 07, 2022 5.370 5.960 5.270 5.960 106,777 +0.65(+12.24%)
Jul 06, 2022 5.540 5.700 5.257 5.310 87,629 -0.26(-4.67%)
Jul 05, 2022 5.630 5.749 5.270 5.570 125,708 -0.16(-2.79%)
Jul 01, 2022 5.760 5.920 5.540 5.730 102,469 -0.03(-0.52%)
Jun 30, 2022 5.580 5.870 5.520 5.760 98,812 +0.01(+0.17%)
Jun 29, 2022 5.850 5.876 5.531 5.750 238,013 -0.06(-1.03%)
Jun 28, 2022 6.310 6.317 5.810 5.810 79,663 -0.42(-6.74%)
Jun 27, 2022 6.120 6.320 5.960 6.230 122,941 +0.13(+2.13%)
Jun 24, 2022 6.180 6.520 5.990 6.100 235,266 -0.07(-1.13%)
Jun 23, 2022 6.850 6.850 5.980 6.170 440,659 -0.45(-6.80%)
Jun 22, 2022 6.770 7.016 6.350 6.620 269,184 -0.27(-3.92%)
Jun 21, 2022 6.990 7.355 6.880 6.890 211,516 +0.15(+2.23%)
Jun 17, 2022 7.420 7.670 6.510 6.740 838,192 -0.69(-9.29%)
Jun 16, 2022 7.710 7.900 7.090 7.430 152,713 -0.37(-4.74%)
Jun 15, 2022 7.000 7.850 6.923 7.800 377,629 +0.83(+11.91%)
Jun 14, 2022 7.510 7.780 6.680 6.970 296,830 -0.28(-3.86%)
Jun 13, 2022 8.510 8.770 7.220 7.250 433,878 -1.72(-19.18%)
Jun 10, 2022 7.980 9.240 7.770 8.970 426,861 +1.07(+13.54%)
Jun 09, 2022 8.450 8.640 7.580 7.900 157,826 -0.55(-6.51%)
Jun 08, 2022 9.100 9.300 8.320 8.450 234,210 -0.80(-8.65%)
Jun 07, 2022 8.610 9.790 8.110 9.250 287,719 +0.46(+5.23%)
Jun 06, 2022 11.40 11.41 8.100 8.790 782,949 -2.55(-22.49%)
Jun 03, 2022 11.56 11.64 10.93 11.34 211,435 -0.17(-1.48%)
Jun 02, 2022 11.55 11.85 11.44 11.51 56,319 -0.14(-1.20%)
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.