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 08, 2023 4.480 4.480 4.270 4.320 11,314 -0.16(-3.57%)
May 05, 2023 4.550 4.550 4.370 4.480 15,210 +0.08(+1.82%)
May 04, 2023 4.430 4.620 4.330 4.400 57,898 -0.09(-2.00%)
May 03, 2023 4.380 4.660 4.380 4.490 12,259 +0.01(+0.23%)
May 02, 2023 4.550 4.600 4.320 4.480 9,437 +0.08(+1.82%)
May 01, 2023 4.450 4.770 4.400 4.400 36,500 -0.09(-2.00%)
Apr 28, 2023 4.650 4.716 4.350 4.490 62,207 +0.01(+0.22%)
Apr 27, 2023 4.300 4.608 4.300 4.480 12,037 +0.16(+3.70%)
Apr 26, 2023 4.340 4.470 4.220 4.320 34,748 +0.03(+0.58%)
Apr 25, 2023 4.720 4.720 4.295 4.295 23,736 -0.50(-10.52%)
Apr 24, 2023 4.940 5.130 4.788 4.800 11,152 -0.20(-4.00%)
Apr 21, 2023 5.080 5.100 4.920 5.000 10,823 -0.16(-3.10%)
Apr 20, 2023 4.900 5.180 4.900 5.160 23,641 +0.12(+2.48%)
Apr 19, 2023 4.810 5.150 4.542 5.035 51,930 +0.24(+4.90%)
Apr 18, 2023 5.210 5.360 4.740 4.800 104,820 -0.19(-3.81%)
Apr 17, 2023 4.600 5.140 4.600 4.990 72,830 +0.49(+10.89%)
Apr 14, 2023 4.050 4.710 4.050 4.500 82,699 +0.39(+9.49%)
Apr 13, 2023 4.005 4.220 4.005 4.110 8,987 +0.06(+1.48%)
Apr 12, 2023 4.120 4.120 4.050 4.050 7,726 -0.06(-1.46%)
Apr 11, 2023 4.030 4.110 4.030 4.110 4,454 +0.09(+2.24%)
Apr 10, 2023 4.050 4.150 4.000 4.020 6,801 +0.00(+0.00%)
Apr 06, 2023 4.060 4.150 3.900 4.020 21,161 -0.02(-0.50%)
Apr 05, 2023 3.970 4.130 3.970 4.040 21,291 -0.03(-0.74%)
Apr 04, 2023 4.190 4.210 4.060 4.070 10,104 -0.07(-1.69%)
Apr 03, 2023 4.000 4.180 4.000 4.140 13,600 +0.15(+3.76%)
Mar 31, 2023 4.010 4.070 3.990 3.990 2,134 -0.03(-0.75%)
Mar 30, 2023 4.080 4.080 3.980 4.020 10,471 +0.02(+0.50%)
Mar 29, 2023 4.010 4.090 3.970 4.000 22,161 -0.03(-0.74%)
Mar 28, 2023 4.110 4.110 3.990 4.030 9,120 -0.01(-0.37%)
Mar 27, 2023 4.190 4.190 4.020 4.045 8,191 -0.07(-1.58%)
Mar 24, 2023 4.100 4.230 4.010 4.110 8,913 -0.00(-0.12%)
Mar 23, 2023 4.205 4.205 4.100 4.115 11,423 -0.04(-1.08%)
Mar 22, 2023 4.120 4.210 4.100 4.160 17,558 +0.04(+0.97%)
Mar 21, 2023 4.100 4.214 4.100 4.120 9,080 +0.02(+0.49%)
Mar 20, 2023 4.000 4.183 4.000 4.100 29,065 +0.16(+4.06%)
Mar 17, 2023 4.090 4.100 3.938 3.940 35,230 -0.21(-5.06%)
Mar 16, 2023 4.110 4.210 4.020 4.150 30,042 +0.07(+1.72%)
Mar 15, 2023 3.900 4.140 3.860 4.080 14,057 +0.08(+2.00%)
Mar 14, 2023 4.240 4.290 4.000 4.000 45,781 +0.02(+0.50%)
Mar 13, 2023 4.160 4.160 3.880 3.980 33,394 -0.31(-7.23%)
Mar 10, 2023 4.470 4.470 4.080 4.290 20,650 -0.08(-1.92%)
Mar 09, 2023 4.513 4.520 4.370 4.374 14,860 -0.06(-1.26%)
Mar 08, 2023 4.530 4.540 4.427 4.430 3,579 -0.02(-0.45%)
Mar 07, 2023 4.470 4.515 4.430 4.450 4,568 +0.05(+1.14%)
Mar 06, 2023 4.529 4.529 4.386 4.400 3,556 -0.10(-2.33%)
Mar 03, 2023 4.430 4.520 4.390 4.505 5,194 +0.09(+2.15%)
Mar 02, 2023 4.460 4.490 4.361 4.410 17,473 +0.01(+0.23%)
Mar 01, 2023 4.470 4.470 4.370 4.400 11,010 -0.05(-1.23%)
Feb 28, 2023 4.415 4.540 4.390 4.455 13,649 +0.11(+2.41%)
Feb 27, 2023 4.370 4.460 4.320 4.350 29,801 +0.00(+0.00%)
Feb 24, 2023 4.330 4.438 4.310 4.350 10,265 -0.03(-0.68%)
Feb 23, 2023 4.470 4.470 4.350 4.380 19,655 +0.01(+0.23%)
Feb 22, 2023 4.510 4.510 4.370 4.370 12,672 -0.05(-1.13%)
Feb 21, 2023 4.680 4.730 4.390 4.420 34,997 -0.22(-4.74%)
Feb 17, 2023 4.720 4.720 4.530 4.640 17,731 +0.04(+0.87%)
Feb 16, 2023 4.550 4.910 4.520 4.600 67,396 +0.08(+1.77%)
Feb 15, 2023 4.534 4.607 4.520 4.520 13,349 +0.06(+1.43%)
Feb 14, 2023 4.380 4.570 4.380 4.456 6,106 -0.02(-0.38%)
Feb 13, 2023 4.556 4.570 4.473 4.473 11,360 -0.03(-0.60%)
Feb 10, 2023 4.590 4.590 4.500 4.500 3,563 -0.01(-0.22%)
Feb 09, 2023 4.520 4.610 4.510 4.510 14,965 +0.00(+0.00%)
Feb 08, 2023 4.450 4.570 4.450 4.510 41,306 +0.11(+2.50%)
Feb 07, 2023 4.410 4.420 4.385 4.400 25,210 +0.00(+0.00%)
Feb 06, 2023 4.560 4.651 4.400 4.400 13,754 -0.22(-4.76%)
Feb 03, 2023 4.860 4.870 4.620 4.620 13,119 -0.21(-4.35%)
Feb 02, 2023 4.904 4.959 4.820 4.830 14,734 -0.07(-1.43%)
Feb 01, 2023 4.870 4.940 4.870 4.900 20,491 +0.03(+0.62%)
Jan 31, 2023 4.820 4.930 4.798 4.870 17,070 +0.00(+0.00%)
Jan 30, 2023 4.920 4.920 4.830 4.870 6,978 -0.04(-0.81%)
Jan 27, 2023 4.950 4.950 4.753 4.910 9,217 -0.01(-0.21%)
Jan 26, 2023 4.840 4.920 4.840 4.920 5,830 +0.08(+1.65%)
Jan 25, 2023 4.800 4.880 4.770 4.840 10,810 +0.07(+1.47%)
Jan 24, 2023 4.800 4.900 4.733 4.770 22,420 +0.01(+0.21%)
Jan 23, 2023 4.670 4.890 4.670 4.760 11,933 +0.05(+1.06%)
Jan 20, 2023 4.580 4.860 4.580 4.710 6,638 +0.08(+1.73%)
Jan 19, 2023 4.560 4.730 4.560 4.630 4,164 -0.15(-3.14%)
Jan 18, 2023 4.760 4.940 4.760 4.780 4,310 -0.06(-1.14%)
Jan 17, 2023 4.790 4.980 4.720 4.835 5,467 +0.13(+2.66%)
Jan 13, 2023 4.880 4.880 4.700 4.710 8,835 -0.14(-2.89%)
Jan 12, 2023 4.820 4.860 4.640 4.850 8,351 -0.09(-1.82%)
Jan 11, 2023 4.670 4.950 4.599 4.940 16,891 +0.34(+7.39%)
Jan 10, 2023 4.410 4.670 4.400 4.600 29,038 +0.13(+2.91%)
Jan 09, 2023 4.428 4.480 4.274 4.470 10,967 +0.04(+0.81%)
Jan 06, 2023 4.370 4.480 4.300 4.434 56,512 +0.06(+1.46%)
Jan 05, 2023 4.369 4.370 4.242 4.370 23,046 +0.05(+1.16%)
Jan 04, 2023 4.198 4.370 4.162 4.320 18,602 +0.10(+2.37%)
Jan 03, 2023 4.070 4.220 4.070 4.220 20,159 +0.11(+2.68%)
Dec 30, 2022 4.140 4.200 3.990 4.110 77,303 +0.03(+0.74%)
Dec 29, 2022 3.780 4.180 3.712 4.080 57,752 +0.38(+10.27%)
Dec 28, 2022 3.710 3.790 3.640 3.700 8,036 +0.02(+0.54%)
Dec 27, 2022 3.720 3.830 3.620 3.680 17,046 -0.16(-4.17%)
Dec 23, 2022 3.700 3.845 3.700 3.840 12,254 +0.08(+2.13%)
Dec 22, 2022 3.810 3.900 3.720 3.760 19,007 -0.09(-2.34%)
Dec 21, 2022 3.900 3.980 3.803 3.850 33,801 -0.07(-1.79%)
Dec 20, 2022 3.950 4.060 3.740 3.920 120,533 -0.03(-0.76%)
Dec 19, 2022 4.000 4.080 3.950 3.950 10,191 -0.09(-2.23%)
Dec 16, 2022 4.170 4.180 3.990 4.040 21,810 -0.14(-3.35%)
Dec 15, 2022 4.070 4.210 4.070 4.180 15,309 +0.05(+1.21%)
Dec 14, 2022 4.120 4.190 4.120 4.130 7,799 -0.06(-1.43%)
Dec 13, 2022 4.060 4.190 4.042 4.190 14,024 +0.13(+3.20%)
Dec 12, 2022 3.920 4.390 3.920 4.060 57,859 +0.02(+0.50%)
Dec 09, 2022 4.040 4.100 3.979 4.040 5,592 -0.04(-0.98%)
Dec 08, 2022 4.130 4.130 4.010 4.080 16,495 +0.04(+0.99%)
Dec 07, 2022 4.060 4.160 4.000 4.040 7,163 -0.07(-1.70%)
Dec 06, 2022 4.220 4.230 4.100 4.110 10,251 -0.20(-4.64%)
Dec 05, 2022 4.330 4.350 4.160 4.310 7,169 +0.12(+2.86%)
Dec 02, 2022 4.190 4.280 4.110 4.190 14,333 +0.00(+0.00%)
Dec 01, 2022 4.010 4.250 4.010 4.190 33,295 +0.13(+3.20%)
Nov 30, 2022 3.990 4.104 3.931 4.060 11,783 +0.05(+1.25%)
Nov 29, 2022 4.100 4.110 4.010 4.010 4,355 -0.10(-2.43%)
Nov 28, 2022 3.930 4.180 3.930 4.110 17,706 +0.08(+1.99%)
Nov 25, 2022 3.990 4.030 3.975 4.030 2,968 +0.05(+1.26%)
Nov 23, 2022 3.940 4.026 3.910 3.980 5,359 +0.01(+0.25%)
Nov 22, 2022 3.930 4.040 3.930 3.970 2,383 -0.02(-0.50%)
Nov 21, 2022 4.010 4.135 3.950 3.990 10,499 -0.04(-0.99%)
Nov 18, 2022 4.020 4.090 3.930 4.030 10,077 +0.10(+2.54%)
Nov 17, 2022 3.980 4.020 3.930 3.930 39,075 -0.05(-1.26%)
Nov 16, 2022 4.210 4.240 3.890 3.980 25,786 -0.29(-6.79%)
Nov 15, 2022 4.410 4.570 4.160 4.270 63,593 -0.26(-5.74%)
Nov 14, 2022 4.350 4.570 4.290 4.530 34,871 +0.24(+5.59%)
Nov 11, 2022 4.305 4.350 4.230 4.290 8,824 +0.15(+3.62%)
Nov 10, 2022 4.270 4.300 4.140 4.140 13,551 +0.01(+0.24%)
Nov 09, 2022 4.110 4.280 4.110 4.130 9,629 -0.05(-1.20%)
Nov 08, 2022 4.020 4.295 4.020 4.180 11,672 +0.01(+0.24%)
Nov 07, 2022 3.950 4.385 3.941 4.170 37,604 +0.18(+4.51%)
Nov 04, 2022 4.020 4.020 3.897 3.990 10,942 +0.06(+1.53%)
Nov 03, 2022 3.990 3.990 3.830 3.930 47,132 -0.05(-1.26%)
Nov 02, 2022 4.070 4.270 3.970 3.980 11,344 -0.13(-3.16%)
Nov 01, 2022 4.270 4.380 4.107 4.110 20,444 -0.24(-5.52%)
Oct 31, 2022 4.490 4.570 4.320 4.350 11,209 -0.26(-5.64%)
Oct 28, 2022 4.550 4.680 4.300 4.610 10,678 +0.07(+1.54%)
Oct 27, 2022 4.510 4.610 4.370 4.540 12,829 +0.13(+2.95%)
Oct 26, 2022 4.220 4.500 4.171 4.410 42,076 +0.17(+4.01%)
Oct 25, 2022 3.880 4.280 3.884 4.240 31,885 +0.29(+7.34%)
Oct 24, 2022 3.910 4.000 3.790 3.950 45,684 +0.08(+2.07%)
Oct 21, 2022 3.940 3.940 3.750 3.870 21,655 +0.01(+0.26%)
Oct 20, 2022 3.950 3.950 3.800 3.860 12,992 -0.03(-0.77%)
Oct 19, 2022 3.870 4.085 3.860 3.890 42,619 -0.10(-2.51%)
Oct 18, 2022 4.030 4.090 3.890 3.990 28,866 -0.01(-0.25%)
Oct 17, 2022 3.970 4.080 3.970 4.000 20,366 -0.03(-0.74%)
Oct 14, 2022 4.250 4.250 3.920 4.030 23,338 -0.20(-4.73%)
Oct 13, 2022 4.170 4.290 4.010 4.230 36,988 +0.06(+1.44%)
Oct 12, 2022 4.050 4.170 4.010 4.170 2,922 +0.13(+3.22%)
Oct 11, 2022 4.220 4.220 4.010 4.040 18,613 -0.13(-3.12%)
Oct 10, 2022 4.180 4.190 4.080 4.170 11,153 +0.02(+0.48%)
Oct 07, 2022 4.120 4.190 4.020 4.150 33,078 +0.03(+0.73%)
Oct 06, 2022 4.110 4.170 4.010 4.120 10,087 +0.08(+1.98%)
Oct 05, 2022 4.100 4.100 4.010 4.040 8,970 -0.06(-1.46%)
Oct 04, 2022 3.860 4.150 3.850 4.100 30,347 +0.18(+4.59%)
Oct 03, 2022 3.980 3.980 3.860 3.920 24,785 -0.08(-2.00%)
Sep 30, 2022 4.010 4.070 3.920 4.000 25,630 -0.02(-0.50%)
Sep 29, 2022 4.300 4.300 4.000 4.020 34,850 -0.22(-5.19%)
Sep 28, 2022 4.060 4.360 4.000 4.240 35,415 +0.17(+4.05%)
Sep 27, 2022 4.320 4.375 4.050 4.075 21,148 -0.19(-4.57%)
Sep 26, 2022 4.370 4.430 4.270 4.270 23,552 -0.20(-4.47%)
Sep 23, 2022 4.580 4.580 4.380 4.470 17,236 -0.16(-3.35%)
Sep 22, 2022 4.970 4.970 4.610 4.625 18,823 -0.24(-4.84%)
Sep 21, 2022 5.220 5.320 4.720 4.860 56,980 -0.35(-6.72%)
Sep 20, 2022 5.350 5.530 5.200 5.210 25,579 -0.14(-2.62%)
Sep 19, 2022 5.380 5.410 5.130 5.350 12,277 -0.02(-0.37%)
Sep 16, 2022 5.440 5.540 5.275 5.370 59,265 -0.09(-1.65%)
Sep 15, 2022 5.320 5.550 5.250 5.460 33,490 +0.13(+2.44%)
Sep 14, 2022 5.150 5.500 5.124 5.330 20,879 +0.01(+0.19%)
Sep 13, 2022 5.230 5.490 5.120 5.320 26,744 -0.08(-1.48%)
Sep 12, 2022 5.300 5.490 4.770 5.400 33,216 +0.21(+4.05%)
Sep 09, 2022 4.660 5.200 4.430 5.190 50,942 +0.49(+10.43%)
Sep 08, 2022 4.450 4.740 4.450 4.700 29,697 +0.24(+5.38%)
Sep 07, 2022 4.440 4.520 4.300 4.460 39,763 +0.01(+0.22%)
Sep 06, 2022 4.670 4.770 4.420 4.450 29,536 -0.19(-4.09%)
Sep 02, 2022 4.670 4.800 4.580 4.640 46,685 +0.07(+1.53%)
Sep 01, 2022 4.810 4.810 4.531 4.570 34,603 -0.20(-4.19%)
Aug 31, 2022 4.890 4.940 4.750 4.770 24,049 -0.04(-0.73%)
Aug 30, 2022 5.010 5.010 4.630 4.805 63,549 -0.25(-5.04%)
Aug 29, 2022 5.400 5.440 5.030 5.060 35,544 -0.32(-5.95%)
Aug 26, 2022 5.340 5.516 5.255 5.380 20,913 +0.05(+0.94%)
Aug 25, 2022 5.340 5.750 5.180 5.330 69,800 -0.23(-4.14%)
Aug 24, 2022 5.301 5.660 5.301 5.560 46,476 +0.30(+5.70%)
Aug 23, 2022 5.430 5.435 5.200 5.260 19,429 +0.02(+0.38%)
Aug 22, 2022 5.160 5.310 5.160 5.240 20,655 -0.11(-2.06%)
Aug 19, 2022 5.490 5.500 5.220 5.350 49,135 -0.15(-2.73%)
Aug 18, 2022 5.810 5.900 5.370 5.500 197,861 -0.41(-6.94%)
Aug 17, 2022 6.010 6.100 5.800 5.910 23,435 -0.09(-1.50%)
Aug 16, 2022 5.970 6.130 5.870 6.000 50,010 -0.03(-0.50%)
Aug 15, 2022 5.940 6.150 5.910 6.030 30,951 +0.02(+0.33%)
Aug 12, 2022 6.100 6.230 5.950 6.010 59,547 -0.14(-2.28%)
Aug 11, 2022 6.000 6.220 5.890 6.150 41,668 +0.19(+3.19%)
Aug 10, 2022 5.780 6.220 5.690 5.960 118,750 +0.23(+4.01%)
Aug 09, 2022 5.930 6.040 5.575 5.730 67,958 -0.30(-4.98%)
Aug 08, 2022 6.050 6.160 5.840 6.030 34,307 +0.01(+0.17%)
Aug 05, 2022 6.000 6.140 5.910 6.020 50,956 -0.14(-2.27%)
Aug 04, 2022 5.940 6.757 5.750 6.160 285,798 +0.22(+3.70%)
Aug 03, 2022 6.090 6.090 5.740 5.940 40,255 +0.18(+3.13%)
Aug 02, 2022 5.870 6.060 5.700 5.760 40,572 -0.10(-1.71%)
Aug 01, 2022 5.950 6.170 5.800 5.860 36,178 -0.21(-3.46%)
Jul 29, 2022 5.940 6.190 5.910 6.070 31,232 +0.20(+3.41%)
Jul 28, 2022 5.930 6.040 5.810 5.870 24,173 -0.02(-0.34%)
Jul 27, 2022 5.730 5.900 5.660 5.890 21,956 +0.31(+5.56%)
Jul 26, 2022 5.680 5.860 5.580 5.580 23,155 -0.10(-1.76%)
Jul 25, 2022 5.750 5.842 5.620 5.680 15,263 -0.03(-0.53%)
Jul 22, 2022 5.970 6.090 5.625 5.710 20,802 -0.15(-2.56%)
Jul 21, 2022 5.920 6.030 5.740 5.860 29,945 -0.12(-2.01%)
Jul 20, 2022 5.660 6.095 5.660 5.980 30,456 +0.23(+4.00%)
Jul 19, 2022 5.720 5.840 5.545 5.750 35,972 +0.14(+2.50%)
Jul 18, 2022 5.530 5.714 5.500 5.610 33,914 +0.07(+1.26%)
Jul 15, 2022 5.600 5.690 5.275 5.540 44,877 -0.05(-0.89%)
Jul 14, 2022 5.910 5.920 5.520 5.590 45,641 -0.38(-6.37%)
Jul 13, 2022 5.810 6.063 5.760 5.970 41,358 +0.10(+1.70%)
Jul 12, 2022 5.720 5.950 5.620 5.870 56,640 +0.13(+2.26%)
Jul 11, 2022 6.350 6.351 5.684 5.740 71,824 -0.58(-9.18%)
Jul 08, 2022 5.950 6.368 5.836 6.320 135,962 +0.36(+6.04%)
Jul 07, 2022 5.370 5.960 5.270 5.960 106,777 +0.65(+12.24%)
Jul 06, 2022 5.540 5.700 5.257 5.310 87,629 -0.26(-4.67%)
Jul 05, 2022 5.630 5.749 5.270 5.570 125,708 -0.16(-2.79%)
Jul 01, 2022 5.760 5.920 5.540 5.730 102,469 -0.03(-0.52%)
Jun 30, 2022 5.580 5.870 5.520 5.760 98,812 +0.01(+0.17%)
Jun 29, 2022 5.850 5.876 5.531 5.750 238,013 -0.06(-1.03%)
Jun 28, 2022 6.310 6.317 5.810 5.810 79,663 -0.42(-6.74%)
Jun 27, 2022 6.120 6.320 5.960 6.230 122,941 +0.13(+2.13%)
Jun 24, 2022 6.180 6.520 5.990 6.100 235,266 -0.07(-1.13%)
Jun 23, 2022 6.850 6.850 5.980 6.170 440,659 -0.45(-6.80%)
Jun 22, 2022 6.770 7.016 6.350 6.620 269,184 -0.27(-3.92%)
Jun 21, 2022 6.990 7.355 6.880 6.890 211,516 +0.15(+2.23%)
Jun 17, 2022 7.420 7.670 6.510 6.740 838,192 -0.69(-9.29%)
Jun 16, 2022 7.710 7.900 7.090 7.430 152,713 -0.37(-4.74%)
Jun 15, 2022 7.000 7.850 6.923 7.800 377,629 +0.83(+11.91%)
Jun 14, 2022 7.510 7.780 6.680 6.970 296,830 -0.28(-3.86%)
Jun 13, 2022 8.510 8.770 7.220 7.250 433,878 -1.72(-19.18%)
Jun 10, 2022 7.980 9.240 7.770 8.970 426,861 +1.07(+13.54%)
Jun 09, 2022 8.450 8.640 7.580 7.900 157,826 -0.55(-6.51%)
Jun 08, 2022 9.100 9.300 8.320 8.450 234,210 -0.80(-8.65%)
Jun 07, 2022 8.610 9.790 8.110 9.250 287,719 +0.46(+5.23%)
Jun 06, 2022 11.40 11.41 8.100 8.790 782,949 -2.55(-22.49%)
Jun 03, 2022 11.56 11.64 10.93 11.34 211,435 -0.17(-1.48%)
Jun 02, 2022 11.55 11.85 11.44 11.51 56,319 -0.14(-1.20%)
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.