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 (%)
May 29, 2015 4.170 4.200 4.110 4.200 8,432 -0.05(-1.18%)
May 28, 2015 4.110 4.250 4.070 4.250 3,300 +0.20(+4.94%)
May 27, 2015 4.050 4.140 4.040 4.050 3,566 -0.05(-1.22%)
May 26, 2015 4.100 4.120 4.040 4.100 3,380 -0.01(-0.26%)
May 22, 2015 4.300 4.111 4.111 4.111 11,300 -0.18(-4.18%)
May 21, 2015 4.600 4.600 4.280 4.290 12,000 -0.16(-3.60%)
May 20, 2015 4.380 4.490 4.370 4.450 12,205 +0.09(+2.06%)
May 19, 2015 4.400 4.400 4.360 4.360 1,000 -0.04(-0.95%)
May 18, 2015 4.402 4.402 4.402 4.402 128 -0.15(-3.26%)
May 14, 2015 4.650 4.550 4.550 4.550 16,800 -0.04(-0.87%)
May 13, 2015 4.620 4.620 4.590 4.590 1,200 +0.09(+2.00%)
May 12, 2015 4.555 4.600 4.360 4.500 23,000 +0.10(+2.27%)
May 11, 2015 4.800 4.800 4.400 4.400 21,429 -0.16(-3.51%)
May 08, 2015 4.450 4.680 4.450 4.560 8,000 -0.12(-2.56%)
May 07, 2015 4.820 4.830 4.350 4.680 23,281 -0.03(-0.64%)
May 06, 2015 4.300 4.850 4.300 4.710 25,981 +0.44(+10.30%)
May 05, 2015 4.270 4.270 4.270 4.270 182 -0.47(-9.92%)
May 04, 2015 4.620 4.740 4.620 4.740 610 +0.09(+1.94%)
May 01, 2015 4.650 4.650 4.650 4.650 100 -0.10(-2.11%)
Apr 30, 2015 4.040 4.750 4.040 4.750 853 -0.01(-0.21%)
Apr 29, 2015 4.750 4.850 4.750 4.760 500 +0.24(+5.31%)
Apr 27, 2015 4.600 4.520 4.520 4.520 11 -0.18(-3.83%)
Apr 24, 2015 4.700 4.700 4.700 4.700 201 -0.12(-2.49%)
Apr 23, 2015 5.080 5.135 4.500 4.820 22,790 -0.04(-0.82%)
Apr 22, 2015 4.980 4.980 4.860 4.860 2,429 -0.04(-0.82%)
Apr 21, 2015 4.990 5.030 4.900 4.900 5,206 -0.11(-2.20%)
Apr 20, 2015 5.010 5.050 5.010 5.010 4,774 -0.09(-1.76%)
Apr 17, 2015 5.120 5.120 5.080 5.100 4,829 -0.07(-1.26%)
Apr 16, 2015 5.200 5.200 5.070 5.165 4,989 -0.04(-0.67%)
Apr 15, 2015 5.300 5.300 5.200 5.200 973 +0.05(+0.97%)
Apr 14, 2015 5.490 5.490 5.050 5.150 11,190 -0.05(-0.96%)
Apr 13, 2015 5.220 5.410 5.150 5.200 21,858 -0.01(-0.19%)
Apr 10, 2015 5.200 5.690 5.180 5.210 14,943 +0.05(+0.96%)
Apr 09, 2015 5.010 5.290 5.010 5.160 2,000 -0.08(-1.52%)
Apr 08, 2015 5.180 5.370 5.060 5.240 9,299 +0.24(+4.80%)
Apr 07, 2015 4.950 5.190 4.920 5.000 26,670 +0.09(+1.83%)
Apr 06, 2015 4.670 4.910 4.500 4.910 18,726 +0.27(+5.82%)
Apr 02, 2015 4.590 4.640 4.640 4.640 22,000 +0.03(+0.65%)
Apr 01, 2015 4.640 4.640 4.400 4.610 4,238 -0.03(-0.65%)
Mar 31, 2015 5.120 5.190 4.550 4.640 11,788 -0.37(-7.39%)
Mar 30, 2015 5.520 5.900 5.010 5.010 44,156 -0.54(-9.73%)
Mar 27, 2015 5.050 6.000 5.050 5.550 70,332 +0.47(+9.25%)
Mar 26, 2015 4.060 5.080 4.060 5.080 43,455 +0.69(+15.72%)
Mar 25, 2015 4.260 4.480 3.946 4.390 22,058 -0.26(-5.59%)
Mar 24, 2015 4.440 4.780 4.350 4.650 9,109 -0.10(-2.11%)
Mar 23, 2015 5.120 5.400 4.800 4.750 2,975 -0.34(-6.68%)
Mar 20, 2015 5.600 5.600 5.090 5.090 8,271 -0.17(-3.23%)
Mar 19, 2015 5.700 5.810 5.260 5.260 19,384 -0.39(-6.90%)
Mar 18, 2015 5.700 5.940 5.650 5.650 13,873 -0.27(-4.56%)
Mar 17, 2015 5.680 5.970 5.680 5.920 17,767 -0.03(-0.50%)
Mar 16, 2015 5.010 5.950 5.010 5.950 22,826 +0.75(+14.42%)
Mar 13, 2015 5.060 5.200 4.800 5.200 10,544 +0.18(+3.58%)
Mar 12, 2015 4.960 5.080 4.960 5.021 796 +0.11(+2.25%)
Mar 11, 2015 4.760 5.050 4.760 4.910 2,200 -0.02(-0.41%)
Mar 10, 2015 5.050 5.050 4.876 4.930 807 -0.07(-1.40%)
Mar 09, 2015 5.390 5.690 4.760 5.000 49,520 -0.65(-11.50%)
Mar 06, 2015 5.450 5.830 5.420 5.650 65,149 +0.25(+4.63%)
Mar 05, 2015 5.450 5.640 5.200 5.400 28,755 -0.32(-5.60%)
Mar 04, 2015 5.720 5.720 5.720 5.720 1,500 +0.12(+2.14%)
Mar 03, 2015 5.800 5.850 5.490 5.600 9,613 +0.05(+0.90%)
Mar 02, 2015 5.860 5.860 5.550 5.550 469 -0.16(-2.80%)
Feb 27, 2015 5.500 5.710 5.500 5.710 283 -0.14(-2.39%)
Feb 26, 2015 6.000 6.000 5.850 5.850 600 -0.15(-2.50%)
Feb 25, 2015 6.000 6.000 6.000 6.000 225 +0.25(+4.35%)
Feb 23, 2015 5.750 5.750 5.750 5.750 100 -0.24(-4.01%)
Feb 20, 2015 5.990 5.990 5.990 5.990 100 +0.31(+5.46%)
Feb 13, 2015 5.680 5.680 5.680 5.680 300 -0.13(-2.20%)
Feb 12, 2015 6.200 6.200 5.808 5.808 500 +0.01(+0.13%)
Feb 11, 2015 5.800 5.800 5.800 5.800 100 -0.19(-3.17%)
Feb 10, 2015 5.990 5.990 5.990 5.990 100 +0.48(+8.71%)
Feb 09, 2015 5.850 5.850 5.510 5.510 1,101 -0.39(-6.61%)
Feb 06, 2015 6.085 6.085 5.900 5.900 1,098 -0.20(-3.28%)
Feb 05, 2015 6.076 6.120 6.076 6.100 761 -0.15(-2.40%)
Feb 04, 2015 6.400 6.400 6.250 6.250 520 +0.25(+4.17%)
Feb 03, 2015 6.050 6.150 6.000 6.000 1,400 -0.58(-8.81%)
Feb 02, 2015 6.580 6.580 6.580 6.580 200 +0.40(+6.47%)
Jan 30, 2015 6.100 6.180 6.100 6.180 200 +0.18(+3.00%)
Jan 28, 2015 6.490 6.000 6.000 6.000 500 -0.30(-4.76%)
Jan 26, 2015 6.300 6.300 6.300 6.300 100 +0.31(+5.18%)
Jan 23, 2015 7.000 7.000 5.990 5.990 3,341 -0.22(-3.54%)
Jan 22, 2015 6.140 6.210 6.140 6.210 695 +0.71(+12.91%)
Jan 21, 2015 7.000 7.000 5.500 5.500 7,509 +0.38(+7.42%)
Jan 20, 2015 5.120 5.120 5.120 5.120 100 -0.74(-12.63%)
Jan 16, 2015 5.860 5.860 5.860 5.860 120 +0.05(+0.86%)
Jan 15, 2015 5.810 5.810 5.810 5.810 100 +0.03(+0.52%)
Jan 14, 2015 5.760 5.780 5.760 5.780 222 +0.04(+0.70%)
Jan 13, 2015 5.740 5.740 5.740 5.740 100 +0.01(+0.17%)
Jan 08, 2015 5.730 5.730 5.730 5.730 300 +0.33(+6.11%)
Jan 07, 2015 5.400 5.400 5.400 5.400 598 -0.85(-13.60%)
Dec 31, 2014 6.550 6.250 6.250 6.250 600 -0.85(-11.97%)
Dec 29, 2014 7.100 7.100 7.100 7.100 76 -0.55(-7.19%)
Dec 23, 2014 7.800 7.650 7.650 7.650 67 -1.15(-13.07%)
Dec 22, 2014 8.800 8.800 8.800 8.800 301 -0.20(-2.22%)
Dec 19, 2014 7.090 9.000 7.090 9.000 5,133 +2.79(+44.93%)
Dec 17, 2014 7.460 7.460 5.400 6.210 2,200 +0.38(+6.52%)
Dec 16, 2014 6.560 6.560 5.830 5.830 969 -1.42(-19.59%)
Dec 15, 2014 7.250 7.250 7.250 7.250 320 +0.25(+3.57%)
Dec 12, 2014 7.000 7.000 7.000 7.000 358 -0.65(-8.49%)
Dec 11, 2014 7.010 7.650 7.000 7.650 1,048 -0.00(-0.00%)
Dec 09, 2014 7.650 7.650 7.650 7.650 90 +0.05(+0.66%)
Dec 08, 2014 7.550 7.650 7.500 7.600 1,089 +0.00(+0.00%)
Dec 02, 2014 7.600 7.600 7.600 7.600 100 +0.10(+1.33%)
Nov 25, 2014 7.300 7.500 7.500 7.500 10 +0.28(+3.88%)
Nov 12, 2014 7.220 7.220 7.220 7.220 6 -1.60(-18.14%)
Nov 11, 2014 8.820 8.820 8.820 8.820 100 +1.57(+21.66%)
Oct 31, 2014 7.250 7.250 7.250 7.250 400 -0.03(-0.41%)
Oct 30, 2014 7.310 7.310 7.280 7.280 233 -0.12(-1.62%)
Oct 29, 2014 7.850 8.050 7.250 7.400 4,135 -0.60(-7.50%)
Oct 27, 2014 8.000 8.000 8.000 8.000 400 +0.20(+2.56%)
Oct 24, 2014 7.800 7.800 7.800 7.800 1,449 -0.30(-3.70%)
Oct 23, 2014 7.850 8.100 7.770 8.100 2,601 +0.25(+3.18%)
Oct 22, 2014 7.910 8.180 7.830 7.850 2,950 +0.25(+3.29%)
Oct 20, 2014 8.050 7.600 7.600 7.600 78 -0.71(-8.54%)
Oct 17, 2014 8.300 8.450 8.010 8.310 8,460 -0.69(-7.67%)
Oct 16, 2014 9.000 9.000 9.000 9.000 100 +1.15(+14.65%)
Oct 15, 2014 7.850 7.850 7.850 7.850 120 -1.12(-12.48%)
Oct 03, 2014 9.000 8.970 8.970 8.970 200 -0.14(-1.54%)
Oct 01, 2014 9.110 9.110 9.110 9.110 100 +0.00(+0.00%)
Sep 30, 2014 9.110 9.110 9.110 9.110 100 -0.18(-1.94%)
Sep 26, 2014 9.290 9.290 9.290 9.290 100 +0.34(+3.80%)
Sep 25, 2014 9.300 9.300 8.950 8.950 1,537 +0.30(+3.47%)
Sep 23, 2014 9.420 8.650 8.650 8.650 392 -0.40(-4.42%)
Sep 15, 2014 9.050 9.050 9.050 9.050 23 -0.20(-2.16%)
Aug 26, 2014 9.170 9.250 9.250 9.250 30 +0.24(+2.66%)
Aug 22, 2014 9.200 9.010 9.010 9.010 400 -0.04(-0.44%)
Aug 20, 2014 9.590 9.050 9.050 9.050 3,600 +0.01(+0.11%)
Aug 13, 2014 9.040 9.040 9.040 9.040 600 -0.26(-2.80%)
Aug 11, 2014 9.300 9.300 9.300 9.300 200 +0.23(+2.54%)
Aug 07, 2014 9.100 9.070 9.070 9.070 700 -0.23(-2.47%)
Aug 06, 2014 9.380 9.500 9.300 9.300 4,428 +0.10(+1.09%)
Aug 05, 2014 9.280 9.800 9.200 9.200 8,154 -0.02(-0.22%)
Aug 01, 2014 9.300 9.220 9.220 9.220 1,300 +0.15(+1.65%)
Jul 31, 2014 9.450 9.671 9.070 9.070 4,821 +0.06(+0.67%)
Jul 30, 2014 9.330 9.900 9.010 9.010 9,223 -0.12(-1.31%)
Jul 28, 2014 9.130 9.130 9.130 9.130 85 -0.37(-3.89%)
Jul 25, 2014 9.050 9.880 9.050 9.500 14,146 +0.20(+2.15%)
Jul 24, 2014 9.600 10.23 9.300 9.300 10,962 -0.20(-2.11%)
Jul 23, 2014 9.300 9.500 9.290 9.500 5,103 +0.45(+4.97%)
Jul 22, 2014 9.050 9.050 9.050 9.050 102 -0.30(-3.21%)
Jul 21, 2014 9.080 9.908 9.080 9.350 15,828 +0.15(+1.63%)
Jul 17, 2014 9.500 9.200 9.200 9.200 1 -0.15(-1.60%)
Jul 08, 2014 9.290 9.350 9.350 9.350 800 +0.15(+1.63%)
Jul 07, 2014 9.250 9.360 9.200 9.200 2,010 -0.29(-3.06%)
Jul 01, 2014 9.180 9.490 9.490 9.490 1,000 -0.76(-7.41%)
Jun 23, 2014 10.25 10.25 10.25 10.25 100 +0.19(+1.89%)
Jun 16, 2014 10.06 10.06 10.06 10.06 15 -0.16(-1.57%)
Jun 13, 2014 10.22 10.22 10.22 10.22 100 -1.28(-11.13%)
Jun 12, 2014 10.25 11.50 10.10 11.50 1,178 +0.37(+3.32%)
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.