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

Carver Bancorp (NQ: CARV )

1.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 29, 2012 6.180 6.650 6.130 6.130 1,113 -0.52(-7.82%)
Feb 28, 2012 6.280 6.750 6.120 6.650 4,100 +0.55(+9.02%)
Feb 27, 2012 6.350 6.350 6.100 6.100 2,099 -0.00(-0.00%)
Feb 24, 2012 6.860 6.860 5.850 6.100 6,410 -0.90(-12.86%)
Feb 22, 2012 7.100 7.000 7.000 7.000 1,300 -0.16(-2.23%)
Feb 21, 2012 8.240 8.240 7.110 7.160 2,295 -1.07(-13.00%)
Feb 17, 2012 8.230 8.370 8.230 8.230 550 +0.17(+2.11%)
Feb 16, 2012 8.080 8.080 8.060 8.060 200 +0.01(+0.12%)
Feb 15, 2012 8.050 8.050 8.050 8.050 128 +0.01(+0.12%)
Feb 14, 2012 8.340 8.340 8.040 8.040 1,553 -0.41(-4.85%)
Feb 13, 2012 8.450 8.500 8.450 8.450 1,473 -0.16(-1.86%)
Feb 10, 2012 8.600 8.610 8.300 8.610 1,631 -0.39(-4.33%)
Feb 09, 2012 8.300 9.000 8.300 9.000 2,870 +0.17(+1.93%)
Feb 08, 2012 8.830 8.830 8.830 8.830 1,411 +0.31(+3.64%)
Feb 07, 2012 8.520 8.520 8.520 8.520 100 -0.11(-1.24%)
Feb 06, 2012 9.100 9.100 8.627 8.627 2,054 -0.57(-6.23%)
Feb 03, 2012 9.200 9.200 9.200 9.200 389 -0.01(-0.11%)
Feb 02, 2012 9.250 9.260 9.200 9.210 1,621 +0.01(+0.11%)
Feb 01, 2012 9.200 9.200 9.200 9.200 201 -0.22(-2.33%)
Jan 31, 2012 9.260 9.420 9.200 9.420 600 +0.21(+2.28%)
Jan 30, 2012 9.210 9.210 9.210 9.210 100 +0.01(+0.11%)
Jan 27, 2012 10.00 10.69 9.200 9.200 989 -0.55(-5.64%)
Jan 26, 2012 9.750 9.750 9.050 9.750 636 +0.46(+5.01%)
Jan 24, 2012 9.890 9.285 9.285 9.285 400 -0.69(-6.87%)
Jan 23, 2012 10.99 10.99 8.870 9.970 4,126 +0.12(+1.22%)
Jan 20, 2012 9.900 10.00 8.260 9.850 2,580 +1.00(+11.30%)
Jan 19, 2012 9.410 9.410 8.850 8.850 1,931 -0.50(-5.35%)
Jan 18, 2012 9.500 9.500 9.350 9.350 1,187 -0.65(-6.50%)
Jan 17, 2012 9.680 10.00 8.750 10.00 3,580 +0.45(+4.71%)
Jan 13, 2012 9.600 9.640 9.550 9.550 494 -0.09(-0.93%)
Jan 12, 2012 9.650 10.00 9.350 9.640 2,000 +0.64(+7.11%)
Jan 11, 2012 8.330 10.50 8.330 9.000 7,958 +0.83(+10.16%)
Jan 10, 2012 8.320 8.320 8.170 8.170 1,034 -1.35(-14.18%)
Jan 09, 2012 9.520 9.520 9.520 9.520 221 +0.01(+0.11%)
Jan 06, 2012 9.500 10.71 8.570 9.510 9,547 +0.99(+11.62%)
Jan 04, 2012 8.000 8.520 8.520 8.520 900 +0.23(+2.77%)
Dec 30, 2011 8.230 9.989 7.850 8.290 6,478 -0.36(-4.16%)
Dec 29, 2011 8.210 10.20 8.150 8.650 3,100 +0.50(+6.13%)
Dec 28, 2011 9.540 10.15 8.000 8.150 13,617 -0.30(-3.55%)
Dec 27, 2011 7.850 8.830 7.850 8.450 900 -0.71(-7.75%)
Dec 23, 2011 8.830 10.09 8.830 9.160 8,109 -0.93(-9.22%)
Dec 21, 2011 10.16 10.16 10.09 10.09 1,225 -0.21(-2.04%)
Dec 20, 2011 10.44 10.60 10.30 10.30 1,434 -0.52(-4.81%)
Dec 19, 2011 10.43 11.01 10.39 10.82 3,498 -0.23(-2.08%)
Dec 16, 2011 11.00 11.95 10.02 11.05 1,000 +0.05(+0.46%)
Dec 15, 2011 11.80 11.80 10.36 11.00 4,269 -0.05(-0.45%)
Dec 14, 2011 11.12 11.70 11.00 11.05 5,378 -0.45(-3.91%)
Dec 13, 2011 12.47 12.47 11.00 11.50 4,448 -0.97(-7.78%)
Dec 12, 2011 13.80 13.80 12.26 12.47 4,815 -0.07(-0.56%)
Dec 09, 2011 13.43 13.43 11.37 12.54 10,630 +0.83(+7.09%)
Dec 08, 2011 11.07 13.50 10.76 11.71 26,515 +0.21(+1.83%)
Dec 07, 2011 10.80 11.91 10.00 11.50 20,783 +1.49(+14.88%)
Dec 06, 2011 10.63 12.00 9.750 10.01 25,479 -0.79(-7.31%)
Dec 05, 2011 13.54 13.54 9.780 10.80 62,605 -3.01(-21.80%)
Dec 02, 2011 14.49 17.41 13.00 13.81 150,007 +1.26(+10.04%)
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.