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

Carver Bancorp (NQ: CARV )

1.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 29, 2016 4.320 4.320 4.320 4.320 175 -0.06(-1.28%)
Jul 27, 2016 4.250 4.376 4.376 4.376 30 +0.11(+2.61%)
Jul 26, 2016 4.265 4.265 4.265 4.265 211 +0.00(+0.11%)
Jul 25, 2016 4.400 4.450 4.260 4.260 978 -0.33(-7.19%)
Jul 22, 2016 4.790 4.790 4.590 4.590 286 -0.33(-6.78%)
Jul 21, 2016 4.924 4.924 4.924 4.924 415 -0.07(-1.32%)
Jul 20, 2016 4.500 5.000 4.470 4.990 1,614 +0.16(+3.31%)
Jul 19, 2016 5.080 5.080 4.750 4.830 5,586 -0.18(-3.59%)
Jul 18, 2016 4.840 5.010 4.566 5.010 8,870 +0.78(+18.44%)
Jul 15, 2016 4.500 4.500 4.230 4.230 671 +0.18(+4.44%)
Jul 11, 2016 4.440 4.050 4.050 4.050 15 +0.10(+2.53%)
Jul 08, 2016 4.080 4.090 3.790 3.950 7,408 -0.14(-3.42%)
Jul 07, 2016 3.600 4.140 3.600 4.090 6,562 +0.76(+22.82%)
Jul 05, 2016 3.380 3.940 3.330 3.330 325 -0.37(-10.00%)
Jul 01, 2016 3.650 3.700 3.700 3.700 3,400 -0.02(-0.54%)
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%)
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.