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 (%)
Jun 30, 2016 3.720 3.720 3.720 3.720 113 -0.08(-2.11%)
Jun 29, 2016 3.800 3.800 3.800 3.800 159 +0.05(+1.33%)
Jun 28, 2016 3.800 3.800 3.750 3.750 294 -0.24(-6.02%)
Jun 27, 2016 4.000 4.150 3.710 3.990 9,600 +0.19(+5.00%)
Jun 24, 2016 3.710 3.800 3.700 3.800 1,665 -0.42(-9.95%)
Jun 23, 2016 4.290 4.680 4.050 4.220 2,978 +0.39(+10.18%)
Jun 22, 2016 4.200 4.200 3.752 3.830 2,115 -0.57(-12.95%)
Jun 21, 2016 4.150 4.765 4.150 4.400 4,441 +0.40(+9.99%)
Jun 20, 2016 3.900 4.191 3.900 4.000 880 +0.10(+2.58%)
Jun 16, 2016 3.740 3.900 3.900 3.900 2,300 -0.10(-2.50%)
Jun 15, 2016 4.000 4.000 4.000 4.000 112 +0.13(+3.36%)
Jun 14, 2016 3.690 3.870 3.490 3.870 11,614 +0.42(+12.17%)
Jun 13, 2016 3.372 3.480 3.372 3.450 1,013 -0.25(-6.75%)
Jun 08, 2016 3.590 3.700 3.700 3.700 1,200 +0.08(+2.21%)
Jun 07, 2016 3.610 3.660 3.600 3.620 1,148 +0.18(+5.23%)
Jun 06, 2016 3.570 3.630 3.420 3.440 980 +0.05(+1.47%)
Jun 03, 2016 3.380 3.540 3.380 3.390 1,181 -0.22(-6.09%)
Jun 02, 2016 3.460 3.630 3.390 3.610 1,200 +0.16(+4.64%)
Jun 01, 2016 3.430 3.450 3.430 3.450 669 -0.07(-1.99%)
May 31, 2016 3.900 3.970 3.500 3.520 14,975 +0.12(+3.53%)
May 27, 2016 3.450 3.400 3.400 3.400 800 -0.13(-3.69%)
May 23, 2016 3.620 3.530 3.530 3.530 113 -0.39(-10.06%)
May 20, 2016 3.925 3.925 3.925 3.925 280 +0.29(+8.13%)
May 19, 2016 3.650 3.750 3.500 3.630 953 +0.07(+1.97%)
May 18, 2016 3.570 3.710 3.550 3.560 4,759 -0.10(-2.73%)
May 17, 2016 3.390 3.890 3.390 3.660 31,214 +0.29(+8.50%)
May 16, 2016 3.460 3.460 3.373 3.373 624 +0.04(+1.30%)
May 13, 2016 3.330 3.330 3.330 3.330 202 -0.02(-0.60%)
May 12, 2016 3.530 3.530 3.350 3.350 460 -0.10(-2.90%)
May 10, 2016 3.700 3.450 3.450 3.450 3,100 -0.15(-4.17%)
May 09, 2016 4.020 4.020 3.180 3.600 5,402 -0.04(-1.10%)
May 06, 2016 3.680 3.680 3.640 3.640 301 +0.17(+4.90%)
May 05, 2016 4.320 4.320 3.470 3.470 2,014 -0.63(-15.36%)
May 03, 2016 4.150 4.100 4.100 4.100 1,300 -0.39(-8.69%)
May 02, 2016 4.210 4.500 4.210 4.490 956 -0.66(-12.82%)
Apr 29, 2016 5.150 5.150 5.150 5.150 263 -0.13(-2.51%)
Apr 28, 2016 5.460 5.550 5.150 5.283 4,124 -0.37(-6.50%)
Apr 22, 2016 5.650 5.650 5.650 5.650 300 -0.03(-0.53%)
Apr 21, 2016 5.680 5.680 5.680 5.680 207 +0.05(+0.89%)
Apr 20, 2016 5.610 5.630 5.600 5.630 1,114 +0.03(+0.54%)
Apr 19, 2016 5.770 5.770 5.600 5.600 6,307 +0.00(+0.00%)
Apr 15, 2016 5.600 5.600 5.600 5.600 113 +0.06(+1.17%)
Apr 14, 2016 5.535 5.535 5.535 5.535 209 +0.04(+0.64%)
Apr 12, 2016 5.500 5.500 5.500 5.500 125 +0.00(+0.00%)
Apr 08, 2016 5.010 5.500 5.500 5.500 6 +0.50(+10.00%)
Apr 07, 2016 5.000 5.000 5.000 5.000 107 -0.25(-4.76%)
Apr 06, 2016 5.250 5.250 5.250 5.250 243 +0.19(+3.75%)
Apr 05, 2016 5.960 5.960 5.060 5.060 309 -0.14(-2.69%)
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.