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

Carver Bancorp (NQ: CARV )

1.600 +0.130 (+8.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 31, 2017 3.640 3.640 3.370 3.640 1,212 +0.06(+1.68%)
May 30, 2017 3.566 3.580 3.530 3.580 921 +0.22(+6.55%)
May 24, 2017 3.360 3.360 3.360 133 -0.03(-0.88%)
May 23, 2017 3.306 3.390 3.306 3.390 2,375 +0.16(+4.95%)
May 22, 2017 3.510 3.520 3.230 3.230 2,796 -0.28(-7.98%)
May 19, 2017 3.690 3.690 3.510 3.510 1,539 -0.19(-5.14%)
May 18, 2017 3.700 3.700 3.700 3.700 350 +0.14(+3.93%)
May 16, 2017 3.560 3.560 3.560 30 -0.03(-0.97%)
May 15, 2017 3.595 3.595 3.595 3.595 458 +0.10(+2.71%)
May 12, 2017 3.620 3.725 3.500 3.500 4,554 -0.10(-2.78%)
May 11, 2017 3.919 3.919 3.500 3.600 3,402 -0.10(-2.70%)
May 10, 2017 3.952 4.230 3.700 3.700 5,829 -0.20(-5.13%)
May 09, 2017 4.380 4.380 3.900 3.900 7,627 -0.10(-2.50%)
May 08, 2017 4.390 4.390 3.790 4.000 12,309 +0.00(+0.00%)
May 05, 2017 3.910 4.280 3.910 4.000 3,557 -0.15(-3.61%)
May 04, 2017 4.150 4.150 4.150 4.150 409 +0.03(+0.73%)
May 03, 2017 4.120 4.120 4.120 4.120 266 -0.06(-1.49%)
May 02, 2017 4.120 4.183 4.120 4.183 604 -0.17(-3.85%)
May 01, 2017 4.150 4.350 4.150 4.350 606 -0.02(-0.46%)
Apr 28, 2017 4.070 4.390 4.070 4.370 1,932 +0.10(+2.34%)
Apr 27, 2017 4.250 4.320 4.150 4.270 10,393 -0.06(-1.39%)
Apr 26, 2017 4.270 4.400 4.270 4.330 13,980 -0.15(-3.35%)
Apr 25, 2017 4.440 4.650 4.360 4.480 15,884 -0.23(-4.88%)
Apr 24, 2017 4.840 4.840 4.388 4.710 31,408 -0.19(-3.88%)
Apr 21, 2017 4.455 6.610 4.455 4.900 1,222,993 +0.91(+22.81%)
Apr 20, 2017 3.800 4.000 3.800 3.990 13,302 +0.46(+13.03%)
Apr 19, 2017 3.480 3.591 3.480 3.530 3,251 +0.03(+0.86%)
Apr 18, 2017 3.400 3.660 3.400 3.500 5,335 +0.07(+2.04%)
Apr 17, 2017 3.350 3.521 3.320 3.430 9,198 +0.11(+3.31%)
Apr 13, 2017 3.107 3.330 3.107 3.320 2,427 -0.07(-2.06%)
Apr 12, 2017 3.390 3.390 3.390 3.390 426 -0.12(-3.42%)
Apr 11, 2017 3.450 3.510 3.390 3.510 2,716 +0.11(+3.24%)
Apr 10, 2017 3.272 3.400 3.272 3.400 2,440 +0.00(+0.00%)
Apr 07, 2017 3.560 3.560 3.400 3.400 424 -0.05(-1.45%)
Apr 06, 2017 3.610 3.610 3.440 3.450 1,289 -0.18(-4.96%)
Apr 05, 2017 3.610 3.630 3.470 3.630 1,893 -0.17(-4.35%)
Apr 04, 2017 3.490 3.940 3.490 3.795 17,329 +0.25(+6.90%)
Apr 03, 2017 3.440 3.550 3.368 3.550 5,589 -0.11(-3.01%)
Mar 31, 2017 3.700 3.730 3.580 3.660 1,275 -0.06(-1.61%)
Mar 30, 2017 3.530 3.830 3.530 3.720 10,355 +0.16(+4.49%)
Mar 29, 2017 3.370 3.730 3.290 3.560 7,048 +0.10(+2.89%)
Mar 28, 2017 3.310 3.500 3.310 3.460 3,291 +0.05(+1.47%)
Mar 27, 2017 3.540 3.740 3.410 3.410 6,844 +0.12(+3.65%)
Mar 24, 2017 3.330 3.330 3.225 3.290 4,683 -0.14(-4.08%)
Mar 23, 2017 3.480 3.480 3.370 3.430 965 -0.15(-4.19%)
Mar 22, 2017 3.600 3.810 3.400 3.580 13,882 +0.31(+9.48%)
Mar 21, 2017 3.370 3.380 3.210 3.270 8,095 -0.36(-9.92%)
Mar 17, 2017 3.630 3.630 3.630 45 +0.13(+3.71%)
Mar 16, 2017 3.500 3.500 3.500 3.500 199 +0.13(+3.87%)
Mar 15, 2017 3.370 3.370 3.370 3.370 518 +0.00(+0.00%)
Mar 14, 2017 3.245 3.600 3.245 3.370 28,273 +0.22(+6.98%)
Mar 13, 2017 3.130 3.351 3.114 3.150 9,169 +0.05(+1.61%)
Mar 10, 2017 3.200 3.440 3.100 3.100 16,903 -0.29(-8.55%)
Mar 09, 2017 3.220 3.450 3.030 3.390 20,944 +0.18(+5.61%)
Mar 08, 2017 3.230 3.230 3.210 3.210 325 -0.01(-0.31%)
Mar 06, 2017 3.220 3.220 3.220 19 -0.10(-3.01%)
Mar 03, 2017 3.200 3.380 3.003 3.320 15,363 +0.12(+3.83%)
Mar 02, 2017 3.110 3.197 3.050 3.197 3,978 -0.07(-2.07%)
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.