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

Carver Bancorp (NQ: CARV )

1.658 +0.068 (+4.30%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 19, 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 30, 2021 14.80 16.10 14.54 14.81 506,676 -0.32(-2.12%)
Jul 29, 2021 14.79 15.47 14.21 15.13 458,074 +0.44(+3.00%)
Jul 28, 2021 15.00 15.64 14.55 14.69 261,052 +0.00(+0.00%)
Jul 27, 2021 15.08 15.31 14.34 14.69 301,301 -0.87(-5.59%)
Jul 26, 2021 14.14 16.26 14.10 15.56 590,746 +1.25(+8.74%)
Jul 23, 2021 16.48 17.61 14.21 14.31 1,141,621 -2.44(-14.57%)
Jul 22, 2021 17.35 18.34 16.28 16.75 1,505,502 -0.80(-4.56%)
Jul 21, 2021 17.10 19.25 17.05 17.55 1,222,887 -0.10(-0.57%)
Jul 20, 2021 16.05 19.50 16.05 17.65 2,681,734 +1.68(+10.52%)
Jul 19, 2021 16.37 18.00 15.50 15.97 1,150,782 -1.48(-8.48%)
Jul 16, 2021 19.20 19.20 17.00 17.45 927,649 -1.45(-7.67%)
Jul 15, 2021 17.50 22.95 17.50 18.90 6,101,459 +1.13(+6.36%)
Jul 14, 2021 19.71 20.78 17.51 17.77 2,317,255 -2.49(-12.29%)
Jul 13, 2021 20.14 25.37 17.58 20.26 9,875,390 -1.44(-6.64%)
Jul 12, 2021 30.23 32.99 21.07 21.70 9,021,548 -4.80(-18.11%)
Jul 09, 2021 34.38 42.50 24.00 26.50 64,622,320 +4.64(+21.21%)
Jul 08, 2021 17.43 38.87 16.61 21.86 95,225,040 +11.28(+106.65%)
Jul 07, 2021 10.19 12.63 9.840 10.58 5,187,819 +0.78(+7.96%)
Jul 06, 2021 10.27 10.56 9.740 9.800 417,367 -0.80(-7.55%)
Jul 02, 2021 11.08 11.38 10.15 10.60 551,915 -0.40(-3.64%)
Jul 01, 2021 10.52 11.02 10.24 11.00 510,112 +0.76(+7.42%)
Jun 30, 2021 11.60 11.86 9.880 10.24 1,489,245 -1.50(-12.78%)
Jun 29, 2021 12.37 13.20 11.60 11.74 1,145,975 -0.96(-7.56%)
Jun 28, 2021 11.05 14.50 10.40 12.70 5,881,526 +1.73(+15.77%)
Jun 25, 2021 11.05 12.10 10.40 10.97 1,067,199 -0.34(-3.01%)
Jun 24, 2021 10.22 11.67 10.18 11.31 861,981 +1.09(+10.67%)
Jun 23, 2021 9.980 10.64 9.900 10.22 174,392 +0.12(+1.19%)
Jun 22, 2021 10.30 10.30 9.310 10.10 376,392 -0.42(-3.99%)
Jun 21, 2021 9.740 10.63 9.670 10.52 404,126 +0.51(+5.09%)
Jun 18, 2021 10.79 11.09 9.870 10.01 484,159 -1.42(-12.42%)
Jun 17, 2021 13.33 13.34 10.58 11.43 832,331 -1.93(-14.45%)
Jun 16, 2021 13.31 14.49 13.02 13.36 510,415 -0.57(-4.09%)
Jun 15, 2021 14.35 14.98 13.51 13.93 1,202,678 -1.23(-8.11%)
Jun 14, 2021 16.49 19.21 14.15 15.16 2,040,369 -0.28(-1.81%)
Jun 11, 2021 12.88 16.67 12.83 15.44 2,033,504 +3.01(+24.22%)
Jun 10, 2021 13.97 14.40 12.37 12.43 346,636 -1.40(-10.12%)
Jun 09, 2021 16.05 16.05 13.52 13.83 698,324 -2.73(-16.49%)
Jun 08, 2021 14.44 17.95 14.30 16.56 2,510,871 +2.26(+15.80%)
Jun 07, 2021 11.99 14.95 11.99 14.30 1,825,652 +2.60(+22.22%)
Jun 04, 2021 10.76 11.81 10.50 11.70 536,099 +1.50(+14.71%)
Jun 03, 2021 9.730 10.40 9.230 10.20 565,290 +0.30(+3.03%)
Jun 02, 2021 9.200 9.980 9.058 9.900 1,177,400 +0.76(+8.32%)
Jun 01, 2021 8.670 9.190 8.600 9.140 273,619 +0.58(+6.78%)
May 28, 2021 8.210 8.690 8.160 8.560 185,268 +0.31(+3.76%)
May 27, 2021 7.950 8.350 7.950 8.250 220,634 +0.25(+3.12%)
May 26, 2021 7.980 8.430 7.910 8.000 578,148 +0.10(+1.27%)
May 25, 2021 8.010 8.280 7.750 7.900 353,936 -0.11(-1.37%)
May 24, 2021 8.350 8.420 7.850 8.010 345,382 -0.24(-2.91%)
May 21, 2021 8.420 9.540 8.140 8.250 1,025,665 -0.10(-1.20%)
May 20, 2021 8.100 8.790 7.880 8.350 3,096,098 +0.25(+3.09%)
May 19, 2021 7.820 8.140 7.650 8.100 123,550 +0.11(+1.38%)
May 18, 2021 7.800 8.100 7.750 7.990 87,617 +0.21(+2.70%)
May 17, 2021 7.790 8.260 7.665 7.780 156,044 -0.14(-1.77%)
May 14, 2021 7.820 8.030 7.740 7.920 50,637 +0.10(+1.28%)
May 13, 2021 7.900 8.110 7.630 7.820 127,439 -0.05(-0.64%)
May 12, 2021 8.000 8.690 7.820 7.870 504,659 -0.33(-4.02%)
May 11, 2021 7.700 8.280 7.650 8.200 77,111 +0.28(+3.54%)
May 10, 2021 8.020 8.180 7.870 7.920 20,942 -0.13(-1.61%)
May 07, 2021 7.940 8.180 7.900 8.050 18,201 +0.15(+1.90%)
May 06, 2021 8.180 8.240 7.820 7.900 67,451 -0.37(-4.47%)
May 05, 2021 8.330 8.380 8.110 8.270 36,525 -0.04(-0.48%)
May 04, 2021 8.800 8.800 8.300 8.310 139,709 -0.49(-5.57%)
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.