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

Carver Bancorp (NQ: CARV )

1.650 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Feb 28, 2019 3.525 3.530 3.420 3.530 1,510 +0.04(+1.14%)
Feb 27, 2019 3.690 3.690 3.337 3.490 6,131 +0.19(+5.76%)
Feb 26, 2019 3.550 3.550 3.300 3.300 3,644 -0.15(-4.35%)
Feb 25, 2019 3.460 3.480 3.430 3.450 4,375 -0.05(-1.43%)
Feb 22, 2019 3.720 3.720 3.470 3.500 2,000 -0.06(-1.69%)
Feb 21, 2019 4.058 4.058 3.490 3.560 9,995 +0.10(+2.89%)
Feb 20, 2019 3.723 3.768 3.440 3.460 2,543 -0.49(-12.41%)
Feb 19, 2019 3.740 3.950 3.740 3.950 1,231 +0.24(+6.47%)
Feb 15, 2019 4.570 4.570 3.650 3.710 59,100 -0.54(-12.71%)
Feb 14, 2019 4.050 4.520 4.050 4.250 50,295 +0.25(+6.25%)
Feb 13, 2019 3.920 4.050 3.795 4.000 7,451 +0.18(+4.62%)
Feb 12, 2019 3.410 4.030 3.320 3.823 23,689 +0.41(+11.93%)
Feb 11, 2019 3.550 3.550 3.416 3.416 380 +0.02(+0.47%)
Feb 08, 2019 3.400 3.400 3.400 3.400 300 +0.00(+0.00%)
Feb 07, 2019 3.550 3.780 3.360 3.400 5,394 -0.40(-10.53%)
Feb 06, 2019 3.800 3.800 3.800 132 +0.00(+0.00%)
Feb 05, 2019 3.900 3.982 3.800 3.800 1,915 -0.14(-3.55%)
Feb 04, 2019 3.940 3.940 3.940 3.940 153 +0.06(+1.55%)
Feb 01, 2019 3.765 3.880 3.765 3.880 900 -0.02(-0.51%)
Jan 31, 2019 3.900 3.900 3.900 15 +0.00(+0.00%)
Jan 30, 2019 3.850 4.230 3.850 3.900 6,120 +0.04(+1.13%)
Jan 29, 2019 3.800 3.856 3.800 3.856 4,118 +0.16(+4.22%)
Jan 28, 2019 3.400 3.700 3.400 3.700 2,431 -0.04(-1.07%)
Jan 25, 2019 3.738 3.738 3.740 188 +0.00(+0.06%)
Jan 24, 2019 3.410 3.738 3.410 3.738 362 -0.17(-4.40%)
Jan 23, 2019 3.907 3.907 3.910 44 +0.00(+0.00%)
Jan 22, 2019 3.520 4.000 3.520 3.910 1,703 +0.41(+11.71%)
Jan 18, 2019 3.500 3.510 3.500 3.500 600 +0.10(+2.94%)
Jan 17, 2019 3.400 3.400 3.400 3.400 385 -0.10(-2.86%)
Jan 16, 2019 3.500 3.500 3.500 3.500 411 +0.04(+1.16%)
Jan 15, 2019 3.460 3.460 3.460 18 +0.00(+0.00%)
Jan 14, 2019 3.460 3.460 3.460 315 +0.00(+0.00%)
Jan 11, 2019 3.450 3.630 3.450 3.460 4,900 +0.26(+8.12%)
Jan 10, 2019 3.375 3.375 3.200 3.200 5,710 -0.15(-4.48%)
Jan 09, 2019 3.350 3.350 3.350 3.350 291 +0.04(+1.21%)
Jan 08, 2019 3.330 3.350 3.300 3.310 1,390 +0.01(+0.30%)
Jan 07, 2019 3.250 3.300 3.250 3.300 1,506 -0.44(-11.76%)
Jan 04, 2019 3.740 3.740 3.740 3.740 2,800 +0.62(+19.76%)
Jan 03, 2019 3.123 3.123 3.123 3.123 527 +0.20(+6.70%)
Jan 02, 2019 3.318 3.318 2.927 2.927 590 -0.05(-1.79%)
Dec 31, 2018 2.850 3.630 2.850 2.980 12,400 -0.46(-13.37%)
Dec 28, 2018 2.890 3.440 2.820 3.440 5,900 +0.73(+26.94%)
Dec 27, 2018 2.990 3.150 2.710 2.710 12,907 -0.31(-10.26%)
Dec 26, 2018 2.790 3.020 2.615 3.020 3,437 +0.24(+8.63%)
Dec 24, 2018 3.200 3.200 2.740 2.780 3,800 -0.17(-5.76%)
Dec 21, 2018 3.160 3.160 2.890 2.950 3,400 -0.57(-16.19%)
Dec 20, 2018 3.600 3.808 3.340 3.520 1,258 -0.22(-5.90%)
Dec 19, 2018 3.820 4.086 3.604 3.741 3,989 -0.01(-0.25%)
Dec 18, 2018 3.560 4.050 3.560 3.750 8,378 +0.23(+6.53%)
Dec 17, 2018 3.520 3.556 3.520 3.520 2,557 +0.00(+0.00%)
Dec 14, 2018 3.550 3.550 3.500 3.520 2,400 +0.02(+0.57%)
Dec 13, 2018 3.500 3.500 3.500 102 +0.00(+0.00%)
Dec 12, 2018 3.410 3.610 3.390 3.500 10,082 -0.10(-2.78%)
Dec 11, 2018 3.600 3.600 3.600 3.600 126 +0.08(+2.27%)
Dec 10, 2018 4.169 4.169 3.520 3.520 1,419 -0.41(-10.43%)
Dec 07, 2018 4.070 4.370 3.930 3.930 4,900 -0.32(-7.53%)
Dec 06, 2018 4.140 4.514 4.050 4.250 17,835 +0.03(+0.71%)
Dec 04, 2018 4.220 4.290 4.140 4.220 2,400 -0.06(-1.40%)
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.