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

Carver Bancorp (NQ: CARV )

1.470 -0.090 (-5.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
May 31, 2022 11.67 11.91 10.50 11.76 292,590 +0.18(+1.55%)
May 27, 2022 9.940 11.73 9.940 11.58 358,083 +1.81(+18.53%)
May 26, 2022 9.060 9.940 9.000 9.770 154,024 +0.87(+9.78%)
May 25, 2022 8.780 9.300 8.660 8.900 299,448 -0.02(-0.22%)
May 24, 2022 9.200 9.320 8.895 8.920 167,015 -0.45(-4.80%)
May 23, 2022 9.470 9.470 9.070 9.370 124,849 +0.40(+4.46%)
May 20, 2022 9.370 9.767 8.430 8.970 356,950 -0.41(-4.37%)
May 19, 2022 9.500 9.820 9.310 9.380 185,548 -0.10(-1.05%)
May 18, 2022 9.390 10.15 9.240 9.480 206,592 +0.02(+0.21%)
May 17, 2022 10.00 10.15 9.060 9.460 593,525 -0.60(-5.96%)
May 16, 2022 8.100 10.35 8.100 10.06 1,297,712 +1.96(+24.20%)
May 13, 2022 7.590 8.250 7.530 8.100 185,938 +0.61(+8.14%)
May 12, 2022 7.350 7.616 6.800 7.490 192,190 +0.08(+1.08%)
May 11, 2022 7.930 8.195 7.264 7.410 218,307 -0.56(-7.03%)
May 10, 2022 8.430 8.490 7.785 7.970 219,965 -0.25(-3.04%)
May 09, 2022 9.000 9.000 8.040 8.220 340,783 -0.70(-7.85%)
May 06, 2022 8.880 9.240 8.450 8.920 363,374 -0.07(-0.78%)
May 05, 2022 8.170 9.129 8.112 8.990 429,817 +0.84(+10.31%)
May 04, 2022 7.730 8.150 7.550 8.150 96,564 +0.52(+6.82%)
May 03, 2022 7.460 7.740 7.450 7.630 140,513 +0.20(+2.69%)
May 02, 2022 7.150 7.510 7.124 7.430 132,441 +0.27(+3.77%)
Apr 29, 2022 6.850 7.340 6.850 7.160 149,006 +0.21(+3.02%)
Apr 28, 2022 6.830 7.048 6.640 6.950 98,840 +0.12(+1.76%)
Apr 27, 2022 6.730 6.950 6.712 6.830 90,286 +0.05(+0.74%)
Apr 26, 2022 6.760 7.060 6.570 6.780 174,539 -0.06(-0.88%)
Apr 25, 2022 6.670 6.880 6.650 6.840 32,708 +0.08(+1.18%)
Apr 22, 2022 6.840 7.000 6.650 6.760 62,405 -0.13(-1.89%)
Apr 21, 2022 7.110 7.292 6.830 6.890 107,944 -0.30(-4.17%)
Apr 20, 2022 7.220 7.320 7.000 7.190 101,737 +0.03(+0.35%)
Apr 19, 2022 6.900 7.287 6.900 7.165 168,326 +0.18(+2.65%)
Apr 18, 2022 6.960 7.080 6.835 6.980 38,372 +0.18(+2.65%)
Apr 14, 2022 6.930 6.980 6.760 6.800 31,472 -0.08(-1.09%)
Apr 13, 2022 6.800 6.990 6.690 6.875 88,392 +0.07(+0.95%)
Apr 12, 2022 7.500 7.690 6.751 6.810 703,382 -0.59(-7.97%)
Apr 11, 2022 7.070 7.570 7.000 7.400 98,909 +0.33(+4.67%)
Apr 08, 2022 6.810 7.340 6.800 7.070 84,035 +0.17(+2.46%)
Apr 07, 2022 7.080 7.115 6.810 6.900 26,470 -0.15(-2.13%)
Apr 06, 2022 7.030 7.280 6.911 7.050 78,730 -0.14(-1.95%)
Apr 05, 2022 7.280 7.350 7.100 7.190 24,648 -0.10(-1.37%)
Apr 04, 2022 7.390 7.490 7.212 7.290 30,704 +0.01(+0.14%)
Apr 01, 2022 7.100 7.433 7.060 7.280 64,177 +0.28(+4.00%)
Mar 31, 2022 6.930 7.160 6.770 7.000 48,578 +0.12(+1.74%)
Mar 30, 2022 6.950 7.166 6.850 6.880 29,732 -0.08(-1.15%)
Mar 29, 2022 6.950 7.090 6.930 6.960 37,983 +0.04(+0.58%)
Mar 28, 2022 6.980 7.020 6.750 6.920 45,272 +0.07(+1.02%)
Mar 25, 2022 6.840 7.170 6.680 6.850 145,958 -0.03(-0.44%)
Mar 24, 2022 6.980 7.060 6.750 6.880 47,964 -0.08(-1.15%)
Mar 23, 2022 6.870 7.138 6.830 6.960 38,834 +0.02(+0.29%)
Mar 22, 2022 6.770 7.050 6.770 6.940 65,585 +0.11(+1.61%)
Mar 21, 2022 7.080 7.080 6.580 6.830 82,085 -0.12(-1.73%)
Mar 18, 2022 6.900 7.370 6.640 6.950 531,741 +0.05(+0.72%)
Mar 17, 2022 6.690 7.050 6.430 6.900 213,714 +0.17(+2.53%)
Mar 16, 2022 6.640 7.225 6.330 6.730 442,273 +0.15(+2.28%)
Mar 15, 2022 6.490 6.629 6.280 6.580 27,453 +0.16(+2.49%)
Mar 14, 2022 6.610 6.820 6.400 6.420 28,434 -0.20(-3.02%)
Mar 11, 2022 6.530 6.670 6.311 6.620 76,468 +0.23(+3.60%)
Mar 10, 2022 6.820 6.950 6.070 6.390 159,013 -0.46(-6.72%)
Mar 09, 2022 6.960 7.000 6.810 6.850 39,115 +0.07(+1.03%)
Mar 08, 2022 6.790 7.200 6.700 6.780 79,311 -0.06(-0.88%)
Mar 07, 2022 6.990 7.145 6.750 6.840 35,389 -0.15(-2.15%)
Mar 04, 2022 7.150 7.250 6.880 6.990 41,462 -0.16(-2.24%)
Mar 03, 2022 7.220 7.250 7.010 7.150 24,541 +0.02(+0.28%)
Mar 02, 2022 7.090 7.388 7.090 7.130 39,894 -0.26(-3.52%)
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.