Carver Bancorp (NQ: CARV )

7.920 USD +0.100 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 7.820 8.030 7.740 7.920 50,619 +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%)
May 03, 2021 8.800 8.900 8.750 8.800 18,471 +0.06(+0.69%)
Apr 30, 2021 8.630 8.820 8.630 8.740 22,400 +0.11(+1.27%)
Apr 29, 2021 8.810 8.900 8.600 8.630 29,208 -0.18(-2.04%)
Apr 28, 2021 8.760 9.145 8.710 8.810 182,061 +0.11(+1.26%)
Apr 27, 2021 8.740 8.910 8.486 8.700 127,811 +0.01(+0.12%)
Apr 26, 2021 8.590 8.880 8.440 8.690 42,457 +0.17(+2.00%)
Apr 23, 2021 8.250 8.910 8.215 8.520 147,100 +0.25(+3.02%)
Apr 22, 2021 8.250 8.500 8.010 8.270 58,405 +0.12(+1.47%)
Apr 21, 2021 8.150 8.380 7.870 8.150 135,554 -0.20(-2.40%)
Apr 20, 2021 8.260 8.370 7.850 8.350 231,357 +0.04(+0.48%)
Apr 19, 2021 8.600 8.600 8.200 8.310 80,669 -0.38(-4.37%)
Apr 16, 2021 8.800 8.800 8.450 8.690 74,100 -0.03(-0.34%)
Apr 15, 2021 9.060 9.240 8.690 8.720 108,069 -0.26(-2.90%)
Apr 14, 2021 9.240 9.240 8.800 8.980 90,746 -0.34(-3.65%)
Apr 13, 2021 8.870 9.490 8.530 9.320 269,053 +0.30(+3.33%)
Apr 12, 2021 9.380 9.420 8.890 9.020 298,141 -0.37(-3.94%)
Apr 09, 2021 9.230 9.890 9.152 9.390 316,100 +0.18(+1.95%)
Apr 08, 2021 9.540 9.540 9.070 9.210 72,903 -0.39(-4.06%)
Apr 07, 2021 9.700 9.780 9.280 9.600 115,639 -0.10(-1.03%)
Apr 06, 2021 9.630 9.750 9.470 9.700 32,584 +0.03(+0.31%)
Apr 05, 2021 9.790 9.930 9.450 9.670 88,471 +0.13(+1.36%)
Apr 01, 2021 9.160 9.550 8.900 9.540 154,900 +0.46(+5.07%)
Mar 31, 2021 9.110 9.260 8.960 9.080 115,183 -0.03(-0.33%)
Mar 30, 2021 8.940 9.410 8.850 9.110 125,880 +0.28(+3.17%)
Mar 29, 2021 9.620 9.870 8.830 8.830 109,957 -0.85(-8.78%)
Mar 26, 2021 9.750 10.10 9.450 9.680 117,600 -0.04(-0.41%)
Mar 25, 2021 9.280 9.730 9.110 9.720 167,472 +0.27(+2.86%)
Mar 24, 2021 10.08 10.45 9.425 9.450 186,852 -0.56(-5.59%)
Mar 23, 2021 10.26 10.41 9.920 10.01 121,974 -0.32(-3.10%)
Mar 22, 2021 10.61 10.63 10.31 10.33 75,834 -0.11(-1.05%)
Mar 19, 2021 10.87 11.12 10.30 10.44 141,800 -0.25(-2.34%)
Mar 18, 2021 11.16 11.63 10.61 10.69 211,055 -0.51(-4.55%)
Mar 17, 2021 10.87 11.20 10.69 11.20 104,572 +0.19(+1.73%)
Mar 16, 2021 11.19 11.20 10.75 11.01 144,743 -0.12(-1.08%)
Mar 15, 2021 11.37 11.47 11.07 11.13 85,189 -0.22(-1.94%)
Mar 12, 2021 10.79 11.47 10.53 11.35 186,700 -0.15(-1.30%)
Mar 11, 2021 10.20 11.98 10.08 11.50 939,316 +1.36(+13.41%)
Mar 10, 2021 10.46 10.52 9.920 10.14 208,483 +0.05(+0.50%)
Mar 09, 2021 9.530 10.49 9.200 10.09 1,186,410 +0.73(+7.80%)
Mar 08, 2021 8.840 9.400 8.740 9.360 142,516 +0.64(+7.34%)
Mar 05, 2021 9.080 9.280 8.181 8.720 252,700 -0.49(-5.32%)
Mar 04, 2021 10.27 10.27 9.050 9.210 309,293 -1.07(-10.41%)
Mar 03, 2021 10.67 11.28 9.970 10.28 953,530 +0.27(+2.70%)
Mar 02, 2021 10.42 10.99 9.920 10.01 803,785 -0.29(-2.82%)
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.