Indicators

Carver Bancorp (NQ: CARV )

1.880 -0.020 (-1.05%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	6.210	6.210	5.820	5.820	23,087	-0.22(-3.64%)
May 30, 2018	6.200	6.320	5.701	6.040	58,123	-0.25(-3.97%)
May 29, 2018	6.610	6.890	6.290	6.290	31,194	-0.37(-5.56%)
May 25, 2018		6.660	6.660	6.660	0	+0.21(+3.26%)
May 24, 2018	7.340	7.340	6.220	6.450	130,549	-0.40(-5.84%)
May 23, 2018	6.490	7.200	5.710	6.850	395,244	+0.95(+16.10%)
May 22, 2018	6.500	7.630	5.560	5.900	543,812	-0.88(-12.98%)
May 21, 2018	7.150	7.840	6.311	6.780	262,762	-1.54(-18.51%)
May 18, 2018	11.09	11.70	8.030	8.320	1,471,659	-2.68(-24.36%)
May 17, 2018	4.050	11.94	4.050	11.00	6,432,495	+7.30(+197.30%)
May 16, 2018	3.015	3.850	2.900	3.700	18,482	+0.64(+20.92%)
May 15, 2018	3.060	3.060	3.060	3.060	106	+0.11(+3.73%)
May 11, 2018		2.950	2.950	2.950	122	-0.13(-4.22%)
May 09, 2018		3.080	3.080	3.080	119	-0.02(-0.55%)
May 08, 2018	3.097	3.097	3.097	3.097	128	+0.06(+1.88%)
May 07, 2018	3.150	3.150	2.832	3.040	5,216	+0.04(+1.33%)
May 04, 2018	3.000	3.000	3.000	3.000	258	+0.02(+0.67%)
May 03, 2018	3.040	3.040	2.980	2.980	1,424	-0.21(-6.58%)
May 02, 2018	3.360	3.400	3.040	3.190	2,672	+0.10(+3.23%)

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.