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 (%)
Feb 26, 2021 9.420 10.45 9.200 10.06 933,000 +0.63(+6.68%)
Feb 25, 2021 9.890 9.890 9.200 9.430 320,691 -0.21(-2.18%)
Feb 24, 2021 9.550 9.990 9.410 9.640 213,507 -0.10(-1.03%)
Feb 23, 2021 9.810 11.90 8.900 9.740 2,416,174 -0.51(-4.98%)
Feb 22, 2021 10.59 12.90 10.14 10.25 2,247,926 -0.16(-1.54%)
Feb 19, 2021 9.600 10.49 9.390 10.41 423,500 +0.95(+10.04%)
Feb 18, 2021 9.730 9.750 9.100 9.460 350,887 +0.12(+1.28%)
Feb 17, 2021 9.580 9.590 8.950 9.340 327,598 -0.27(-2.81%)
Feb 16, 2021 8.710 9.670 8.520 9.610 802,167 +1.04(+12.14%)
Feb 12, 2021 8.680 8.940 8.540 8.570 80,800 -0.12(-1.38%)
Feb 11, 2021 8.930 9.030 8.500 8.690 174,145 -0.28(-3.12%)
Feb 10, 2021 9.050 9.150 8.550 8.970 348,167 -0.03(-0.33%)
Feb 09, 2021 9.100 9.150 8.660 9.000 260,261 -0.13(-1.42%)
Feb 08, 2021 9.050 9.670 8.820 9.130 1,000,860 +0.23(+2.58%)
Feb 05, 2021 9.160 10.38 8.620 8.900 1,710,100 -0.18(-1.98%)
Feb 04, 2021 9.010 9.400 8.850 9.080 276,487 +0.16(+1.79%)
Feb 03, 2021 8.560 9.120 8.470 8.920 313,439 +0.31(+3.60%)
Feb 02, 2021 8.700 8.960 8.350 8.610 325,602 +0.23(+2.74%)
Feb 01, 2021 8.160 8.450 8.010 8.380 251,242 +0.19(+2.32%)
Jan 29, 2021 8.230 8.800 7.950 8.190 362,600 +0.12(+1.49%)
Jan 28, 2021 9.080 9.740 7.870 8.070 819,696 -0.70(-7.98%)
Jan 27, 2021 8.330 10.74 8.000 8.770 4,205,750 +0.92(+11.72%)
Jan 26, 2021 7.900 8.490 7.650 7.850 1,352,591 +0.29(+3.84%)
Jan 25, 2021 7.600 7.800 7.290 7.560 302,768 +0.03(+0.40%)
Jan 22, 2021 7.250 7.646 7.250 7.530 191,000 +0.14(+1.89%)
Jan 21, 2021 7.740 7.740 7.350 7.390 224,139 -0.30(-3.90%)
Jan 20, 2021 7.830 7.940 7.570 7.690 183,885 -0.11(-1.41%)
Jan 19, 2021 7.620 8.280 7.490 7.800 684,868 +0.37(+4.98%)
Jan 15, 2021 7.970 8.050 7.300 7.430 573,300 -0.97(-11.55%)
Jan 14, 2021 7.480 8.850 7.410 8.400 921,950 +1.00(+13.51%)
Jan 13, 2021 7.560 7.590 7.223 7.400 136,819 -0.08(-1.07%)
Jan 12, 2021 7.200 7.800 7.100 7.480 378,747 +0.36(+5.06%)
Jan 11, 2021 6.970 7.280 6.750 7.120 245,071 +0.05(+0.71%)
Jan 08, 2021 6.950 7.380 6.730 7.070 467,100 +0.22(+3.21%)
Jan 07, 2021 7.170 7.170 6.690 6.850 408,589 -0.54(-7.31%)
Jan 06, 2021 6.720 7.550 6.610 7.390 1,569,258 +0.82(+12.48%)
Jan 05, 2021 6.560 6.680 6.390 6.570 136,861 +0.08(+1.23%)
Jan 04, 2021 6.540 6.540 6.300 6.490 74,589 +0.00(+0.00%)
Dec 31, 2020 6.490 6.490 6.490 81,150 -0.13(-1.96%)
Dec 30, 2020 6.700 6.740 6.570 6.620 81,150 -0.03(-0.45%)
Dec 29, 2020 6.700 6.730 6.480 6.650 126,132 +0.03(+0.45%)
Dec 28, 2020 6.680 6.700 6.550 6.620 116,328 -0.05(-0.75%)
Dec 24, 2020 6.680 6.780 6.570 6.670 87,400 -0.01(-0.15%)
Dec 23, 2020 6.550 6.840 6.460 6.680 192,319 +0.17(+2.61%)
Dec 22, 2020 6.630 6.630 6.430 6.510 114,182 -0.04(-0.61%)
Dec 21, 2020 6.580 6.700 6.490 6.550 72,967 +0.02(+0.31%)
Dec 18, 2020 6.520 6.600 6.430 6.530 123,500 -0.03(-0.46%)
Dec 17, 2020 6.550 6.600 6.410 6.560 136,743 +0.03(+0.46%)
Dec 16, 2020 6.670 6.720 6.460 6.530 216,177 -0.16(-2.39%)
Dec 15, 2020 6.450 7.500 6.390 6.690 1,730,258 +0.35(+5.52%)
Dec 14, 2020 6.580 6.620 6.260 6.340 193,210 -0.12(-1.86%)
Dec 11, 2020 6.670 6.760 6.360 6.460 175,000 -0.17(-2.56%)
Dec 10, 2020 6.700 6.770 6.540 6.630 115,339 -0.13(-1.92%)
Dec 09, 2020 6.960 7.100 6.560 6.760 218,218 -0.22(-3.15%)
Dec 08, 2020 7.000 7.100 6.900 6.980 129,998 -0.13(-1.83%)
Dec 07, 2020 7.090 7.300 6.850 7.110 219,521 +0.03(+0.42%)
Dec 04, 2020 7.070 7.300 6.980 7.080 114,500 +0.01(+0.14%)
Dec 03, 2020 7.040 7.170 6.870 7.070 137,590 -0.03(-0.42%)
Dec 02, 2020 7.110 8.200 6.960 7.100 1,888,093 -0.10(-1.39%)
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.