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 (%)
Nov 29, 2019 2.735 2.735 2.735 5 +0.00(+0.00%)
Nov 27, 2019 2.735 2.735 2.735 119 +0.00(+0.00%)
Nov 26, 2019 2.626 2.735 2.626 2.735 501 -0.19(-6.64%)
Nov 25, 2019 2.860 2.930 2.860 2.930 4,001 +0.07(+2.45%)
Nov 22, 2019 2.860 2.860 2.860 7 +0.00(+0.00%)
Nov 21, 2019 2.860 2.860 2.860 9 +0.00(+0.00%)
Nov 20, 2019 2.860 2.860 2.860 2.860 565 -0.01(-0.50%)
Nov 19, 2019 2.860 3.016 2.860 2.874 3,202 -0.03(-0.92%)
Nov 18, 2019 2.990 2.990 2.860 2.901 3,266 +0.04(+1.43%)
Nov 15, 2019 2.927 2.937 2.860 2.860 4,000 -0.29(-9.21%)
Nov 14, 2019 3.150 3.150 3.150 3.150 136 +0.13(+4.30%)
Nov 13, 2019 3.020 3.020 3.020 91 +0.00(+0.00%)
Nov 12, 2019 3.020 3.020 3.020 9 +0.00(+0.00%)
Nov 11, 2019 3.020 3.020 3.020 32 +0.00(+0.00%)
Nov 08, 2019 3.020 3.020 3.020 3.020 200 +0.02(+0.67%)
Nov 07, 2019 3.010 3.095 2.784 3.000 3,645 -0.10(-3.23%)
Nov 06, 2019 3.100 3.100 3.100 6 +0.00(+0.00%)
Nov 05, 2019 3.230 3.230 3.100 3.100 814 +0.08(+2.57%)
Nov 04, 2019 3.022 3.022 3.022 49 +0.00(+0.00%)
Nov 01, 2019 3.010 3.064 3.010 3.022 1,200 +0.01(+0.41%)
Oct 31, 2019 3.010 3.010 3.010 16 +0.00(+0.00%)
Oct 30, 2019 3.010 3.010 3.010 33 +0.00(+0.00%)
Oct 29, 2019 3.010 3.010 3.010 134 +0.00(+0.00%)
Oct 28, 2019 3.090 3.090 3.010 3.010 743 -0.11(-3.53%)
Oct 25, 2019 3.125 3.125 3.120 3.120 200 +0.01(+0.42%)
Oct 24, 2019 3.107 3.107 3.107 46 +0.00(+0.00%)
Oct 23, 2019 3.010 3.142 3.010 3.107 1,096 -0.21(-6.42%)
Oct 22, 2019 3.320 3.320 3.320 3.320 226 +0.21(+6.75%)
Oct 21, 2019 3.115 3.134 3.065 3.110 2,514 -0.09(-2.81%)
Oct 18, 2019 3.000 3.200 3.000 3.200 500 +0.21(+7.02%)
Oct 17, 2019 3.200 3.200 2.985 2.990 734 -0.11(-3.70%)
Oct 16, 2019 3.105 3.105 3.105 3.105 167 +0.13(+4.41%)
Oct 15, 2019 2.950 3.450 2.950 2.974 5,944 +0.04(+1.49%)
Oct 14, 2019 2.930 2.950 2.930 2.930 11,691 +0.03(+1.03%)
Oct 11, 2019 2.950 2.950 2.610 2.900 2,300 -0.06(-1.87%)
Oct 10, 2019 3.150 3.400 2.700 2.955 6,165 -0.16(-5.28%)
Oct 09, 2019 2.610 3.120 2.610 3.120 7,774 +0.32(+11.43%)
Oct 08, 2019 2.800 2.800 2.800 33 +0.00(+0.00%)
Oct 07, 2019 2.800 2.800 2.800 285 +0.00(+0.00%)
Oct 04, 2019 2.610 2.850 2.600 2.800 1,300 +0.18(+6.87%)
Oct 03, 2019 2.875 2.875 2.620 2.620 1,237 -0.08(-2.96%)
Oct 02, 2019 2.538 2.800 2.538 2.700 4,867 -0.09(-3.23%)
Oct 01, 2019 3.071 3.216 2.300 2.790 14,635 -0.25(-8.22%)
Sep 30, 2019 3.040 3.040 3.040 73 +0.00(+0.00%)
Sep 27, 2019 3.050 3.053 2.990 3.040 15,800 -0.06(-1.94%)
Sep 26, 2019 3.420 3.420 3.100 3.100 1,498 -0.02(-0.64%)
Sep 25, 2019 3.120 3.120 3.120 103 +0.00(+0.00%)
Sep 24, 2019 3.120 3.120 3.120 3.120 692 -0.16(-4.88%)
Sep 23, 2019 3.140 3.374 3.140 3.280 1,091 -0.11(-3.24%)
Sep 20, 2019 3.350 3.550 3.120 3.390 17,600 +0.12(+3.67%)
Sep 19, 2019 3.150 3.350 3.120 3.270 1,269 -0.04(-1.15%)
Sep 18, 2019 3.308 3.308 3.308 83 +0.00(+0.00%)
Sep 17, 2019 3.015 3.480 3.015 3.308 6,363 -0.16(-4.73%)
Sep 16, 2019 3.550 3.750 3.220 3.473 8,527 +0.42(+13.85%)
Sep 13, 2019 3.350 3.550 3.050 3.050 4,900 -0.14(-4.39%)
Sep 12, 2019 3.252 3.252 3.080 3.190 2,590 -0.08(-2.41%)
Sep 11, 2019 3.120 3.270 3.060 3.269 10,235 +0.16(+5.11%)
Sep 10, 2019 3.004 3.120 3.001 3.110 2,702 +0.03(+0.97%)
Sep 09, 2019 3.118 3.118 3.050 3.080 1,645 +0.08(+2.67%)
Sep 06, 2019 3.020 3.020 3.000 3.000 800 -0.10(-3.23%)
Sep 05, 2019 3.100 3.100 3.100 3.100 178 +0.08(+2.71%)
Sep 04, 2019 3.018 3.018 3.018 3.018 2,660 +0.02(+0.60%)
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.