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 29, 2020 1.730 1.930 1.730 1.775 4,900 +0.04(+2.60%)
May 28, 2020 1.967 1.967 1.730 1.730 5,201 -0.07(-3.89%)
May 27, 2020 1.721 1.800 1.721 1.800 1,319 -0.01(-0.55%)
May 26, 2020 1.690 1.810 1.690 1.810 5,089 +0.16(+9.69%)
May 22, 2020 1.700 1.750 1.650 1.650 9,500 +0.00(+0.01%)
May 21, 2020 1.700 1.710 1.650 1.650 11,230 +0.00(+0.00%)
May 20, 2020 1.620 1.700 1.620 1.650 17,961 +0.07(+4.43%)
May 19, 2020 1.770 2.200 1.410 1.580 118,502 -0.17(-9.75%)
May 18, 2020 1.800 1.800 1.700 1.751 22,973 +0.05(+2.80%)
May 15, 2020 1.703 1.703 1.703 371 +0.00(+0.00%)
May 14, 2020 1.700 1.710 1.700 1.703 1,507 -0.02(-0.99%)
May 13, 2020 1.820 1.822 1.720 1.720 16,405 -0.15(-8.02%)
May 12, 2020 1.870 1.870 1.870 87 +0.00(+0.00%)
May 11, 2020 1.870 1.870 1.870 1.870 733 +0.06(+3.31%)
May 08, 2020 1.880 1.950 1.810 1.810 36,400 -0.04(-2.16%)
May 07, 2020 1.811 1.900 1.811 1.850 4,126 +0.01(+0.55%)
May 06, 2020 1.920 1.920 1.826 1.840 2,403 -0.01(-0.55%)
May 05, 2020 1.890 1.900 1.810 1.850 15,196 -0.04(-1.87%)
May 04, 2020 1.940 1.944 1.850 1.885 6,991 -0.02(-1.24%)
May 01, 2020 1.850 1.950 1.850 1.909 4,600 +0.01(+0.47%)
Apr 30, 2020 2.000 2.000 1.820 1.900 7,352 -0.15(-7.32%)
Apr 29, 2020 2.050 2.100 2.030 2.050 2,061 +0.00(+0.00%)
Apr 28, 2020 2.340 2.340 1.810 2.050 5,195 +0.07(+3.54%)
Apr 27, 2020 1.850 1.980 1.741 1.980 3,745 +0.05(+2.63%)
Apr 24, 2020 1.985 1.985 1.764 1.929 2,600 -0.06(-3.05%)
Apr 23, 2020 1.790 1.990 1.790 1.990 3,463 +0.13(+6.97%)
Apr 22, 2020 1.860 1.860 1.860 142 +0.00(+0.00%)
Apr 21, 2020 1.910 1.910 1.750 1.860 8,401 -0.08(-4.35%)
Apr 20, 2020 1.920 2.130 1.730 1.945 3,085 +0.03(+1.38%)
Apr 17, 2020 1.680 1.975 1.627 1.919 41,700 +0.22(+13.09%)
Apr 16, 2020 1.820 1.820 1.696 1.696 13,536 -0.15(-8.30%)
Apr 15, 2020 1.850 1.850 1.850 1.850 458 +0.01(+0.54%)
Apr 14, 2020 1.670 1.840 1.670 1.840 8,130 +0.03(+1.66%)
Apr 13, 2020 1.820 1.820 1.810 1.810 2,339 +0.01(+0.56%)
Apr 09, 2020 1.820 2.000 1.760 1.800 34,500 +0.00(+0.00%)
Apr 08, 2020 1.860 1.860 1.710 1.800 11,645 +0.16(+9.89%)
Apr 07, 2020 1.817 1.850 1.638 1.638 1,774 -0.10(-5.86%)
Apr 06, 2020 1.666 1.740 1.666 1.740 1,216 +0.04(+2.35%)
Apr 03, 2020 1.770 1.770 1.700 1.700 800 -0.15(-8.11%)
Apr 02, 2020 1.780 1.850 1.770 1.850 7,555 -0.05(-2.63%)
Apr 01, 2020 2.050 2.050 1.841 1.900 22,730 +0.01(+0.53%)
Mar 31, 2020 2.080 2.080 1.770 1.890 7,952 -0.12(-5.97%)
Mar 30, 2020 2.070 2.137 1.960 2.010 4,504 +0.02(+1.00%)
Mar 27, 2020 1.730 1.990 1.730 1.990 700 -0.05(-2.45%)
Mar 26, 2020 1.880 2.180 1.880 2.040 8,061 +0.13(+6.81%)
Mar 25, 2020 1.742 1.938 1.670 1.910 8,073 +0.10(+5.52%)
Mar 24, 2020 1.680 1.881 1.660 1.810 2,106 -0.13(-6.70%)
Mar 23, 2020 1.940 1.940 1.940 1.940 557 +0.13(+7.03%)
Mar 20, 2020 1.700 1.928 1.680 1.812 10,700 +0.14(+8.53%)
Mar 19, 2020 1.500 1.677 1.490 1.670 1,891 +0.30(+21.90%)
Mar 18, 2020 1.550 1.719 1.250 1.370 7,173 -0.14(-9.27%)
Mar 17, 2020 1.502 1.510 1.493 1.510 629 -0.01(-0.66%)
Mar 16, 2020 1.300 1.520 1.300 1.520 2,379 -0.11(-6.75%)
Mar 13, 2020 1.710 1.764 1.530 1.630 6,500 -0.18(-9.94%)
Mar 12, 2020 1.883 1.883 1.500 1.810 13,914 -0.33(-15.49%)
Mar 11, 2020 2.142 2.142 2.142 2.142 209 -0.08(-3.53%)
Mar 10, 2020 2.000 2.220 2.000 2.220 7,581 +0.12(+5.71%)
Mar 09, 2020 2.110 2.200 2.100 2.100 1,440 -0.23(-9.87%)
Mar 06, 2020 2.330 2.330 2.330 126 +0.00(+0.00%)
Mar 05, 2020 2.180 2.330 2.150 2.330 6,423 +0.16(+7.37%)
Mar 04, 2020 2.090 2.180 2.080 2.170 3,931 +0.03(+1.40%)
Mar 03, 2020 2.250 2.250 2.090 2.140 27,089 -0.13(-5.73%)
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.