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

Carver Bancorp (NQ: CARV )

1.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2022 7.180 7.560 7.180 7.380 32,053 -0.02(-0.27%)
Feb 25, 2022 7.500 7.500 7.290 7.400 41,956 +0.05(+0.68%)
Feb 24, 2022 7.200 7.800 7.060 7.350 109,370 -0.32(-4.17%)
Feb 23, 2022 8.050 8.297 7.610 7.670 44,180 -0.37(-4.60%)
Feb 22, 2022 8.450 8.640 8.040 8.040 56,109 -0.37(-4.40%)
Feb 18, 2022 8.410 0 -0.29(-3.33%)
Feb 17, 2022 9.100 9.340 8.680 8.700 31,950 -0.31(-3.44%)
Feb 16, 2022 8.710 9.140 8.700 9.010 23,002 +0.37(+4.28%)
Feb 15, 2022 8.450 8.850 8.450 8.640 23,079 +0.22(+2.61%)
Feb 14, 2022 8.420 8.750 8.370 8.420 57,109 +0.00(+0.00%)
Feb 11, 2022 8.840 8.970 8.150 8.420 42,322 -0.48(-5.39%)
Feb 10, 2022 8.620 9.160 8.610 8.900 83,776 +0.24(+2.77%)
Feb 09, 2022 8.410 8.760 8.272 8.660 31,745 +0.45(+5.48%)
Feb 08, 2022 8.510 8.616 8.050 8.210 30,089 -0.24(-2.84%)
Feb 07, 2022 8.010 8.660 7.870 8.450 66,256 +0.46(+5.76%)
Feb 04, 2022 7.770 8.050 7.570 7.990 67,070 +0.25(+3.23%)
Feb 03, 2022 7.840 8.020 7.500 7.740 41,597 -0.23(-2.89%)
Feb 02, 2022 8.370 8.450 7.500 7.970 111,652 -0.40(-4.78%)
Feb 01, 2022 7.180 9.170 7.180 8.370 572,310 +1.28(+18.05%)
Jan 31, 2022 6.930 7.220 6.853 7.090 90,923 +0.19(+2.75%)
Jan 28, 2022 6.790 7.121 6.500 6.900 104,422 +0.14(+2.07%)
Jan 27, 2022 6.950 7.500 6.650 6.760 202,591 -0.19(-2.73%)
Jan 26, 2022 7.430 7.620 6.700 6.950 59,979 -0.50(-6.71%)
Jan 25, 2022 7.190 7.720 6.970 7.450 58,280 +0.03(+0.40%)
Jan 24, 2022 7.080 7.600 6.650 7.420 73,561 +0.12(+1.64%)
Jan 21, 2022 7.720 7.820 7.140 7.300 98,140 -0.55(-7.01%)
Jan 20, 2022 7.630 8.130 7.620 7.850 52,551 +0.18(+2.35%)
Jan 19, 2022 7.870 8.050 7.570 7.670 56,431 -0.23(-2.91%)
Jan 18, 2022 8.060 8.300 7.780 7.900 77,217 -0.17(-2.11%)
Jan 14, 2022 8.070 0 -0.11(-1.34%)
Jan 13, 2022 7.990 8.680 7.939 8.180 105,092 +0.06(+0.74%)
Jan 12, 2022 8.190 8.320 8.060 8.120 28,702 +0.01(+0.12%)
Jan 11, 2022 7.750 8.340 7.590 8.110 69,645 +0.41(+5.32%)
Jan 10, 2022 7.900 7.990 7.430 7.700 45,662 -0.20(-2.53%)
Jan 07, 2022 8.200 8.450 7.870 7.900 44,352 -0.35(-4.24%)
Jan 06, 2022 8.590 8.590 7.810 8.250 136,985 -0.10(-1.20%)
Jan 05, 2022 8.890 9.240 8.306 8.350 122,519 -0.60(-6.70%)
Jan 04, 2022 9.230 9.250 8.770 8.950 55,933 -0.08(-0.89%)
Jan 03, 2022 8.570 9.396 8.302 9.030 115,229 +0.49(+5.74%)
Dec 31, 2021 8.880 9.262 8.259 8.540 521,087 -0.43(-4.79%)
Dec 30, 2021 8.850 9.350 8.843 8.970 69,236 +0.24(+2.75%)
Dec 29, 2021 9.010 9.010 8.730 8.730 51,256 -0.43(-4.69%)
Dec 28, 2021 9.200 9.733 8.900 9.160 68,240 +0.05(+0.55%)
Dec 27, 2021 9.790 10.39 9.100 9.110 404,150 -0.77(-7.79%)
Dec 23, 2021 10.08 10.12 9.750 9.880 28,736 -0.19(-1.89%)
Dec 22, 2021 10.14 10.35 9.935 10.07 29,364 -0.10(-0.98%)
Dec 21, 2021 9.610 10.62 9.540 10.17 239,384 +0.64(+6.72%)
Dec 20, 2021 9.490 9.698 8.940 9.530 88,958 -0.22(-2.26%)
Dec 17, 2021 9.640 11.44 9.200 9.750 524,786 +0.01(+0.10%)
Dec 16, 2021 10.07 10.38 9.560 9.740 58,704 -0.34(-3.37%)
Dec 15, 2021 9.600 10.08 9.045 10.08 382,122 +0.54(+5.66%)
Dec 14, 2021 11.11 11.24 9.310 9.540 226,079 -1.84(-16.17%)
Dec 13, 2021 12.57 12.80 11.19 11.38 98,083 -0.32(-2.78%)
Dec 10, 2021 12.42 12.62 11.67 11.71 41,145 -0.70(-5.60%)
Dec 09, 2021 12.47 13.02 12.10 12.40 84,988 -0.37(-2.90%)
Dec 08, 2021 12.29 12.98 11.87 12.77 142,689 +0.48(+3.91%)
Dec 07, 2021 11.27 12.50 11.27 12.29 183,460 +0.92(+8.09%)
Dec 06, 2021 10.55 11.67 10.27 11.37 116,383 +0.85(+8.08%)
Dec 03, 2021 11.69 11.69 10.51 10.52 95,689 -1.17(-10.01%)
Dec 02, 2021 11.78 12.07 11.05 11.69 117,244 -0.19(-1.60%)
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.