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

Carver Bancorp (NQ: CARV )

1.658 +0.068 (+4.30%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 19, 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, 2012 4.460 4.460 4.460 4.460 5,087 +0.18(+4.21%)
May 25, 2012 4.280 4.280 4.280 4.280 200 +0.27(+6.73%)
May 24, 2012 5.000 5.000 4.010 4.010 751 +0.41(+11.36%)
May 23, 2012 4.380 4.380 3.601 3.601 477 -0.05(-1.35%)
May 22, 2012 4.700 5.100 3.650 3.650 4,590 -0.41(-10.10%)
May 21, 2012 4.660 4.660 3.860 4.060 600 -0.89(-17.98%)
May 18, 2012 4.950 4.950 4.950 4.950 452 -0.14(-2.75%)
May 17, 2012 5.090 5.090 5.090 5.090 172 +1.27(+33.18%)
May 16, 2012 3.822 3.822 3.822 3.822 100 -0.68(-15.07%)
May 14, 2012 4.500 4.500 4.500 4.500 200 -0.20(-4.25%)
May 11, 2012 4.700 4.700 4.700 4.700 200 -0.05(-1.05%)
May 10, 2012 4.950 4.950 4.750 4.750 599 -0.13(-2.66%)
May 08, 2012 5.010 4.880 4.880 4.880 3,400 +0.03(+0.62%)
May 07, 2012 4.810 4.850 4.810 4.850 400 -0.14(-2.81%)
May 04, 2012 4.990 4.990 4.990 4.990 259 -0.01(-0.20%)
May 03, 2012 5.380 5.400 5.000 5.000 495 -0.89(-15.10%)
May 01, 2012 6.000 5.889 5.889 5.889 4,300 +1.04(+21.43%)
Apr 27, 2012 4.850 4.850 4.850 4.850 200 +0.00(+0.00%)
Apr 26, 2012 5.650 6.030 4.500 4.850 2,451 -0.21(-4.06%)
Apr 24, 2012 5.250 5.055 5.055 5.055 900 +0.36(+7.78%)
Apr 23, 2012 4.690 4.690 4.690 4.690 350 -0.31(-6.20%)
Apr 20, 2012 6.000 6.070 4.500 5.000 8,075 +0.00(+0.00%)
Apr 18, 2012 5.000 5.000 5.000 5.000 300 -0.49(-8.93%)
Apr 17, 2012 5.100 5.750 5.100 5.490 1,364 +0.41(+8.03%)
Apr 16, 2012 5.082 5.082 5.082 5.082 150 -0.40(-7.26%)
Apr 13, 2012 5.670 5.670 5.470 5.480 1,327 -0.19(-3.35%)
Apr 12, 2012 5.510 5.770 5.510 5.670 1,692 -0.33(-5.50%)
Apr 11, 2012 5.990 6.000 5.990 6.000 494 +0.99(+19.75%)
Apr 10, 2012 5.400 5.400 5.011 5.011 1,580 -1.09(-17.86%)
Apr 09, 2012 6.100 6.100 6.100 6.100 174 +0.01(+0.16%)
Apr 05, 2012 6.370 6.370 5.000 6.090 11,906 -0.50(-7.58%)
Apr 04, 2012 6.700 6.700 6.589 6.589 1,882 +0.06(+0.91%)
Apr 02, 2012 6.930 6.530 6.530 6.530 1,200 -0.97(-12.93%)
Mar 30, 2012 7.100 7.500 7.100 7.500 350 +0.94(+14.33%)
Mar 29, 2012 6.800 7.500 6.040 6.560 3,100 -0.24(-3.53%)
Mar 28, 2012 7.350 7.350 6.800 6.800 700 -0.43(-5.95%)
Mar 27, 2012 7.350 7.350 7.202 7.230 5,655 -0.97(-11.83%)
Mar 26, 2012 7.995 8.200 7.224 8.200 900 +0.41(+5.25%)
Mar 23, 2012 7.250 8.445 7.250 7.791 2,003 +0.07(+0.92%)
Mar 21, 2012 7.720 7.720 7.720 7.720 4,000 +0.47(+6.48%)
Mar 20, 2012 7.100 7.250 6.820 7.250 2,732 +0.45(+6.57%)
Mar 19, 2012 8.500 9.000 6.803 6.803 11,154 -1.26(-15.60%)
Mar 16, 2012 6.790 8.500 6.790 8.060 4,738 +1.29(+19.04%)
Mar 15, 2012 5.500 6.771 5.500 6.771 5,119 +0.77(+12.85%)
Mar 14, 2012 6.000 6.000 6.000 6.000 1,137 +0.70(+13.21%)
Mar 13, 2012 5.300 5.300 5.300 5.300 100 -0.10(-1.85%)
Mar 12, 2012 5.000 5.530 5.000 5.400 1,899 -0.00(-0.01%)
Mar 09, 2012 5.430 6.030 5.401 5.401 5,769 -0.09(-1.61%)
Mar 08, 2012 6.010 6.010 5.400 5.489 882 -0.59(-9.72%)
Mar 07, 2012 6.080 6.080 6.080 6.080 101 -0.10(-1.62%)
Mar 06, 2012 6.180 6.180 6.180 6.180 905 -0.09(-1.44%)
Mar 02, 2012 6.270 6.270 6.270 6.270 300 +0.03(+0.48%)
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.