Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	2.160	2.160	1.930	1.930	60,553	-0.20(-9.60%)
Nov 29, 2023	2.240	2.300	2.000	2.135	81,806	-0.11(-4.69%)
Nov 28, 2023	2.340	2.360	2.100	2.240	32,543	-0.10(-4.27%)
Nov 27, 2023	2.300	2.386	2.230	2.340	69,009	+0.06(+2.57%)
Nov 24, 2023	2.040	2.320	1.950	2.281	58,901	+0.24(+11.83%)
Nov 22, 2023	1.860	2.100	1.732	2.040	105,646	+0.22(+12.09%)
Nov 21, 2023	1.650	1.840	1.650	1.820	72,700	+0.11(+6.43%)
Nov 20, 2023	2.110	2.180	1.610	1.710	693,650	+0.27(+18.75%)
Nov 17, 2023	1.520	1.530	1.344	1.440	52,386	-0.11(-7.10%)
Nov 16, 2023	1.500	1.565	1.500	1.550	4,729	+0.04(+2.65%)
Nov 15, 2023	1.490	1.550	1.400	1.510	13,109	+0.05(+3.42%)
Nov 14, 2023	1.540	1.540	1.430	1.460	29,594	-0.03(-2.01%)
Nov 13, 2023	1.460	1.505	1.430	1.490	10,272	-0.02(-1.32%)
Nov 10, 2023	1.470	1.580	1.420	1.510	29,112	-0.03(-1.95%)
Nov 09, 2023	1.506	1.546	1.490	1.540	9,054	+0.02(+1.32%)
Nov 08, 2023	1.500	1.580	1.500	1.520	13,929	-0.01(-0.98%)
Nov 07, 2023	1.500	1.580	1.480	1.535	25,659	+0.03(+2.33%)
Nov 06, 2023	1.520	1.550	1.500	1.500	32,468	-0.01(-0.66%)
Nov 03, 2023	1.330	1.589	1.320	1.510	77,811	+0.19(+14.39%)
Nov 02, 2023	1.300	1.320	1.280	1.320	36,041	+0.02(+1.54%)
Nov 01, 2023	1.290	1.300	1.270	1.300	14,836	+0.01(+0.39%)
Oct 31, 2023	1.350	1.350	1.271	1.295	26,222	+0.00(+0.39%)
Oct 30, 2023	1.300	1.300	1.250	1.290	19,229	+0.01(+0.78%)
Oct 27, 2023	1.230	1.370	1.210	1.280	99,334	+0.07(+5.80%)
Oct 26, 2023	1.270	1.275	1.150	1.210	33,529	-0.06(-4.74%)
Oct 25, 2023	1.370	1.488	1.270	1.270	24,568	-0.10(-7.25%)
Oct 24, 2023	1.420	1.420	1.310	1.369	20,725	-0.04(-2.89%)
Oct 23, 2023	1.460	1.498	1.410	1.410	9,517	-0.04(-2.76%)
Oct 20, 2023	1.670	1.680	1.380	1.450	39,668	-0.19(-11.59%)
Oct 19, 2023	1.840	1.840	1.631	1.640	11,359	-0.16(-8.89%)
Oct 18, 2023	1.780	1.830	1.776	1.800	11,915	+0.03(+1.69%)
Oct 17, 2023	1.790	1.850	1.770	1.770	10,943	-0.05(-2.75%)
Oct 16, 2023	1.830	1.900	1.820	1.820	4,711	+0.00(+0.00%)
Oct 13, 2023	1.870	1.889	1.820	1.820	19,032	-0.05(-2.67%)
Oct 12, 2023	1.920	1.932	1.860	1.870	1,843	+0.02(+1.08%)
Oct 11, 2023	1.830	1.950	1.830	1.850	25,276	-0.01(-0.54%)
Oct 10, 2023	1.850	1.981	1.815	1.860	26,432	-0.07(-3.63%)
Oct 09, 2023	2.000	2.000	1.900	1.930	8,524	-0.06(-3.09%)
Oct 06, 2023	1.975	2.000	1.975	1.992	12,446	-0.01(-0.41%)
Oct 05, 2023	2.020	2.050	1.873	2.000	29,451	-0.04(-1.96%)
Oct 04, 2023	2.020	2.200	2.020	2.040	5,745	+0.01(+0.49%)
Oct 03, 2023	2.130	2.140	2.030	2.030	11,301	-0.10(-4.69%)
Oct 02, 2023	2.130	2.180	2.118	2.130	9,608	-0.04(-1.84%)
Sep 29, 2023	2.231	2.231	2.125	2.170	2,564	+0.02(+0.93%)
Sep 28, 2023	2.120	2.200	2.110	2.150	7,212	+0.00(+0.00%)
Sep 27, 2023	2.200	2.204	2.100	2.150	15,705	-0.03(-1.38%)
Sep 26, 2023	2.210	2.220	2.160	2.180	3,716	+0.01(+0.46%)
Sep 25, 2023	2.130	2.250	2.170	2.170	11,630	-0.01(-0.46%)
Sep 22, 2023	2.120	2.235	2.100	2.180	11,005	+0.04(+1.87%)
Sep 21, 2023	2.200	2.269	2.100	2.140	22,726	-0.08(-3.60%)
Sep 20, 2023	2.350	2.350	2.220	2.220	14,084	-0.01(-0.45%)
Sep 19, 2023	2.280	2.335	2.209	2.230	17,650	-0.06(-2.62%)
Sep 18, 2023	2.300	2.359	2.280	2.290	10,899	+0.02(+0.88%)
Sep 15, 2023	2.440	2.440	2.270	2.270	19,207	-0.07(-2.99%)
Sep 14, 2023	2.360	2.462	2.340	2.340	7,008	+0.00(+0.00%)
Sep 13, 2023	2.465	2.473	2.340	2.340	15,702	-0.07(-2.90%)
Sep 12, 2023	2.410	2.560	2.400	2.410	19,521	+0.00(+0.00%)
Sep 11, 2023	2.410	2.610	2.400	2.410	15,860	+0.00(+0.00%)
Sep 08, 2023	2.410	2.620	2.400	2.410	17,091	+0.00(+0.00%)
Sep 07, 2023	2.410	2.460	2.310	2.410	12,988	+0.00(+0.00%)
Sep 06, 2023	2.650	2.651	2.400	2.410	15,730	-0.22(-8.37%)
Sep 05, 2023	2.780	2.780	2.590	2.630	13,058	-0.10(-3.66%)
Sep 01, 2023	2.840	2.930	2.700	2.730	30,466	-0.06(-2.15%)
Aug 31, 2023	2.810	2.970	2.710	2.790	88,160	+0.08(+2.95%)
Aug 30, 2023	2.610	2.750	2.608	2.710	18,425	+0.09(+3.44%)
Aug 29, 2023	2.300	2.640	2.300	2.620	60,670	+0.30(+12.93%)
Aug 28, 2023	2.270	2.330	2.230	2.320	2,234	+0.05(+2.20%)
Aug 25, 2023	2.260	2.360	2.250	2.270	14,666	-0.03(-1.30%)
Aug 24, 2023	2.370	2.365	2.200	2.300	12,401	+0.11(+5.02%)
Aug 23, 2023	2.240	2.280	2.158	2.190	17,819	-0.05(-2.23%)
Aug 22, 2023	2.400	2.530	2.200	2.240	15,886	-0.16(-6.67%)
Aug 21, 2023	2.440	2.450	2.400	2.400	7,348	-0.08(-3.23%)
Aug 18, 2023	2.471	2.570	2.446	2.480	20,764	-0.02(-0.80%)
Aug 17, 2023	2.550	2.580	2.460	2.500	6,920	-0.02(-0.79%)
Aug 16, 2023	2.504	2.585	2.450	2.520	5,526	+0.03(+1.20%)
Aug 15, 2023	2.530	2.530	2.480	2.490	6,425	-0.08(-3.11%)
Aug 14, 2023	2.510	2.570	2.500	2.570	4,350	+0.00(+0.00%)
Aug 11, 2023	2.600	2.655	2.476	2.570	7,150	+0.03(+1.18%)
Aug 10, 2023	2.425	2.600	2.425	2.540	22,412	+0.07(+2.83%)
Aug 09, 2023	2.510	2.510	2.385	2.470	42,330	-0.03(-1.20%)
Aug 08, 2023	2.530	2.545	2.500	2.500	7,158	-0.03(-1.19%)
Aug 07, 2023	2.650	2.650	2.500	2.530	47,733	-0.10(-3.80%)
Aug 04, 2023	2.640	2.650	2.620	2.630	2,444	-0.01(-0.38%)
Aug 03, 2023	2.640	2.670	2.630	2.640	28,536	+0.02(+0.76%)
Aug 02, 2023	2.660	2.671	2.620	2.620	12,969	-0.05(-1.87%)
Aug 01, 2023	2.750	2.750	2.670	2.670	3,821	-0.08(-2.91%)
Jul 31, 2023	2.740	2.750	2.660	2.750	18,409	+0.02(+0.73%)
Jul 28, 2023	2.720	2.770	2.720	2.730	9,301	-0.04(-1.44%)
Jul 27, 2023	2.850	2.850	2.720	2.770	8,751	-0.02(-0.72%)
Jul 26, 2023	2.850	2.850	2.780	2.790	8,596	+0.08(+2.95%)
Jul 25, 2023	2.730	2.820	2.710	2.710	9,750	+0.01(+0.37%)
Jul 24, 2023	2.820	2.840	2.700	2.700	12,367	-0.07(-2.53%)
Jul 21, 2023	2.870	2.900	2.700	2.770	24,659	-0.08(-2.81%)
Jul 20, 2023	2.860	3.030	2.810	2.850	40,525	+0.00(+0.00%)
Jul 19, 2023	2.700	2.880	2.651	2.850	62,344	+0.16(+5.95%)
Jul 18, 2023	2.700	2.700	2.560	2.690	5,723	+0.06(+2.28%)
Jul 17, 2023	2.640	2.710	2.630	2.630	14,857	-0.01(-0.38%)
Jul 14, 2023	2.710	2.750	2.550	2.640	22,371	-0.06(-2.22%)
Jul 13, 2023	2.620	2.730	2.600	2.700	37,429	+0.08(+3.05%)
Jul 12, 2023	2.600	2.630	2.560	2.620	20,986	+0.01(+0.38%)
Jul 11, 2023	2.630	2.670	2.550	2.610	16,305	+0.02(+0.77%)
Jul 10, 2023	2.570	2.647	2.570	2.590	15,257	+0.02(+0.78%)
Jul 07, 2023	2.650	2.650	2.540	2.570	15,679	-0.07(-2.65%)
Jul 06, 2023	2.590	2.670	2.570	2.640	16,239	+0.00(+0.00%)
Jul 05, 2023	2.680	2.680	2.577	2.640	26,652	-0.03(-1.12%)
Jul 03, 2023	2.690	2.750	2.670	2.670	11,536	+0.00(+0.00%)
Jun 30, 2023	2.730	2.780	2.650	2.670	19,018	-0.04(-1.48%)
Jun 29, 2023	2.700	2.760	2.650	2.710	24,442	+0.00(+0.00%)
Jun 28, 2023	2.840	2.850	2.610	2.710	56,823	-0.13(-4.58%)
Jun 27, 2023	2.970	2.970	2.800	2.840	12,117	-0.05(-1.73%)
Jun 26, 2023	2.890	2.987	2.806	2.890	30,124	+0.04(+1.40%)
Jun 23, 2023	2.900	3.020	2.850	2.850	38,210	-0.09(-3.06%)
Jun 22, 2023	2.940	3.053	2.900	2.940	17,048	-0.01(-0.34%)
Jun 21, 2023	3.090	3.170	2.880	2.950	36,492	-0.15(-4.84%)
Jun 20, 2023	3.400	3.420	3.000	3.100	122,377	-0.36(-10.40%)
Jun 16, 2023	3.590	3.650	3.390	3.460	60,890	-0.09(-2.54%)
Jun 15, 2023	3.610	3.620	3.460	3.550	40,342	-0.77(-17.82%)
May 08, 2023	4.480	4.480	4.270	4.320	11,314	-0.16(-3.57%)
May 05, 2023	4.550	4.550	4.370	4.480	15,210	+0.08(+1.82%)
May 04, 2023	4.430	4.620	4.330	4.400	57,898	-0.09(-2.00%)
May 03, 2023	4.380	4.660	4.380	4.490	12,259	+0.01(+0.23%)
May 02, 2023	4.550	4.600	4.320	4.480	9,437	+0.08(+1.82%)
May 01, 2023	4.450	4.770	4.400	4.400	36,500	-0.09(-2.00%)
Apr 28, 2023	4.650	4.716	4.350	4.490	62,207	+0.01(+0.22%)
Apr 27, 2023	4.300	4.608	4.300	4.480	12,037	+0.16(+3.70%)
Apr 26, 2023	4.340	4.470	4.220	4.320	34,748	+0.03(+0.58%)
Apr 25, 2023	4.720	4.720	4.295	4.295	23,736	-0.50(-10.52%)
Apr 24, 2023	4.940	5.130	4.788	4.800	11,152	-0.20(-4.00%)
Apr 21, 2023	5.080	5.100	4.920	5.000	10,823	-0.16(-3.10%)
Apr 20, 2023	4.900	5.180	4.900	5.160	23,641	+0.12(+2.48%)
Apr 19, 2023	4.810	5.150	4.542	5.035	51,930	+0.24(+4.90%)
Apr 18, 2023	5.210	5.360	4.740	4.800	104,820	-0.19(-3.81%)
Apr 17, 2023	4.600	5.140	4.600	4.990	72,830	+0.49(+10.89%)
Apr 14, 2023	4.050	4.710	4.050	4.500	82,699	+0.39(+9.49%)
Apr 13, 2023	4.005	4.220	4.005	4.110	8,987	+0.06(+1.48%)
Apr 12, 2023	4.120	4.120	4.050	4.050	7,726	-0.06(-1.46%)
Apr 11, 2023	4.030	4.110	4.030	4.110	4,454	+0.09(+2.24%)
Apr 10, 2023	4.050	4.150	4.000	4.020	6,801	+0.00(+0.00%)
Apr 06, 2023	4.060	4.150	3.900	4.020	21,161	-0.02(-0.50%)
Apr 05, 2023	3.970	4.130	3.970	4.040	21,291	-0.03(-0.74%)
Apr 04, 2023	4.190	4.210	4.060	4.070	10,104	-0.07(-1.69%)
Apr 03, 2023	4.000	4.180	4.000	4.140	13,600	+0.15(+3.76%)
Mar 31, 2023	4.010	4.070	3.990	3.990	2,134	-0.03(-0.75%)
Mar 30, 2023	4.080	4.080	3.980	4.020	10,471	+0.02(+0.50%)
Mar 29, 2023	4.010	4.090	3.970	4.000	22,161	-0.03(-0.74%)
Mar 28, 2023	4.110	4.110	3.990	4.030	9,120	-0.01(-0.37%)
Mar 27, 2023	4.190	4.190	4.020	4.045	8,191	-0.07(-1.58%)
Mar 24, 2023	4.100	4.230	4.010	4.110	8,913	-0.00(-0.12%)
Mar 23, 2023	4.205	4.205	4.100	4.115	11,423	-0.04(-1.08%)
Mar 22, 2023	4.120	4.210	4.100	4.160	17,558	+0.04(+0.97%)
Mar 21, 2023	4.100	4.214	4.100	4.120	9,080	+0.02(+0.49%)
Mar 20, 2023	4.000	4.183	4.000	4.100	29,065	+0.16(+4.06%)
Mar 17, 2023	4.090	4.100	3.938	3.940	35,230	-0.21(-5.06%)
Mar 16, 2023	4.110	4.210	4.020	4.150	30,042	+0.07(+1.72%)
Mar 15, 2023	3.900	4.140	3.860	4.080	14,057	+0.08(+2.00%)
Mar 14, 2023	4.240	4.290	4.000	4.000	45,781	+0.02(+0.50%)
Mar 13, 2023	4.160	4.160	3.880	3.980	33,394	-0.31(-7.23%)
Mar 10, 2023	4.470	4.470	4.080	4.290	20,650	-0.08(-1.92%)
Mar 09, 2023	4.513	4.520	4.370	4.374	14,860	-0.06(-1.26%)
Mar 08, 2023	4.530	4.540	4.427	4.430	3,579	-0.02(-0.45%)
Mar 07, 2023	4.470	4.515	4.430	4.450	4,568	+0.05(+1.14%)
Mar 06, 2023	4.529	4.529	4.386	4.400	3,556	-0.10(-2.33%)
Mar 03, 2023	4.430	4.520	4.390	4.505	5,194	+0.09(+2.15%)
Mar 02, 2023	4.460	4.490	4.361	4.410	17,473	+0.01(+0.23%)
Mar 01, 2023	4.470	4.470	4.370	4.400	11,010	-0.05(-1.23%)
Feb 28, 2023	4.415	4.540	4.390	4.455	13,649	+0.11(+2.41%)
Feb 27, 2023	4.370	4.460	4.320	4.350	29,801	+0.00(+0.00%)
Feb 24, 2023	4.330	4.438	4.310	4.350	10,265	-0.03(-0.68%)
Feb 23, 2023	4.470	4.470	4.350	4.380	19,655	+0.01(+0.23%)
Feb 22, 2023	4.510	4.510	4.370	4.370	12,672	-0.05(-1.13%)
Feb 21, 2023	4.680	4.730	4.390	4.420	34,997	-0.22(-4.74%)
Feb 17, 2023	4.720	4.720	4.530	4.640	17,731	+0.04(+0.87%)
Feb 16, 2023	4.550	4.910	4.520	4.600	67,396	+0.08(+1.77%)
Feb 15, 2023	4.534	4.607	4.520	4.520	13,349	+0.06(+1.43%)
Feb 14, 2023	4.380	4.570	4.380	4.456	6,106	-0.02(-0.38%)
Feb 13, 2023	4.556	4.570	4.473	4.473	11,360	-0.03(-0.60%)
Feb 10, 2023	4.590	4.590	4.500	4.500	3,563	-0.01(-0.22%)
Feb 09, 2023	4.520	4.610	4.510	4.510	14,965	+0.00(+0.00%)
Feb 08, 2023	4.450	4.570	4.450	4.510	41,306	+0.11(+2.50%)
Feb 07, 2023	4.410	4.420	4.385	4.400	25,210	+0.00(+0.00%)
Feb 06, 2023	4.560	4.651	4.400	4.400	13,754	-0.22(-4.76%)
Feb 03, 2023	4.860	4.870	4.620	4.620	13,119	-0.21(-4.35%)
Feb 02, 2023	4.904	4.959	4.820	4.830	14,734	-0.07(-1.43%)
Feb 01, 2023	4.870	4.940	4.870	4.900	20,491	+0.03(+0.62%)
Jan 31, 2023	4.820	4.930	4.798	4.870	17,070	+0.00(+0.00%)
Jan 30, 2023	4.920	4.920	4.830	4.870	6,978	-0.04(-0.81%)
Jan 27, 2023	4.950	4.950	4.753	4.910	9,217	-0.01(-0.21%)
Jan 26, 2023	4.840	4.920	4.840	4.920	5,830	+0.08(+1.65%)
Jan 25, 2023	4.800	4.880	4.770	4.840	10,810	+0.07(+1.47%)
Jan 24, 2023	4.800	4.900	4.733	4.770	22,420	+0.01(+0.21%)
Jan 23, 2023	4.670	4.890	4.670	4.760	11,933	+0.05(+1.06%)
Jan 20, 2023	4.580	4.860	4.580	4.710	6,638	+0.08(+1.73%)
Jan 19, 2023	4.560	4.730	4.560	4.630	4,164	-0.15(-3.14%)
Jan 18, 2023	4.760	4.940	4.760	4.780	4,310	-0.06(-1.14%)
Jan 17, 2023	4.790	4.980	4.720	4.835	5,467	+0.13(+2.66%)
Jan 13, 2023	4.880	4.880	4.700	4.710	8,835	-0.14(-2.89%)
Jan 12, 2023	4.820	4.860	4.640	4.850	8,351	-0.09(-1.82%)
Jan 11, 2023	4.670	4.950	4.599	4.940	16,891	+0.34(+7.39%)
Jan 10, 2023	4.410	4.670	4.400	4.600	29,038	+0.13(+2.91%)
Jan 09, 2023	4.428	4.480	4.274	4.470	10,967	+0.04(+0.81%)
Jan 06, 2023	4.370	4.480	4.300	4.434	56,512	+0.06(+1.46%)
Jan 05, 2023	4.369	4.370	4.242	4.370	23,046	+0.05(+1.16%)
Jan 04, 2023	4.198	4.370	4.162	4.320	18,602	+0.10(+2.37%)
Jan 03, 2023	4.070	4.220	4.070	4.220	20,159	+0.11(+2.68%)
Dec 30, 2022	4.140	4.200	3.990	4.110	77,303	+0.03(+0.74%)
Dec 29, 2022	3.780	4.180	3.712	4.080	57,752	+0.38(+10.27%)
Dec 28, 2022	3.710	3.790	3.640	3.700	8,036	+0.02(+0.54%)
Dec 27, 2022	3.720	3.830	3.620	3.680	17,046	-0.16(-4.17%)
Dec 23, 2022	3.700	3.845	3.700	3.840	12,254	+0.08(+2.13%)
Dec 22, 2022	3.810	3.900	3.720	3.760	19,007	-0.09(-2.34%)
Dec 21, 2022	3.900	3.980	3.803	3.850	33,801	-0.07(-1.79%)
Dec 20, 2022	3.950	4.060	3.740	3.920	120,533	-0.03(-0.76%)
Dec 19, 2022	4.000	4.080	3.950	3.950	10,191	-0.09(-2.23%)
Dec 16, 2022	4.170	4.180	3.990	4.040	21,810	-0.14(-3.35%)
Dec 15, 2022	4.070	4.210	4.070	4.180	15,309	+0.05(+1.21%)
Dec 14, 2022	4.120	4.190	4.120	4.130	7,799	-0.06(-1.43%)
Dec 13, 2022	4.060	4.190	4.042	4.190	14,024	+0.13(+3.20%)
Dec 12, 2022	3.920	4.390	3.920	4.060	57,859	+0.02(+0.50%)
Dec 09, 2022	4.040	4.100	3.979	4.040	5,592	-0.04(-0.98%)
Dec 08, 2022	4.130	4.130	4.010	4.080	16,495	+0.04(+0.99%)
Dec 07, 2022	4.060	4.160	4.000	4.040	7,163	-0.07(-1.70%)
Dec 06, 2022	4.220	4.230	4.100	4.110	10,251	-0.20(-4.64%)
Dec 05, 2022	4.330	4.350	4.160	4.310	7,169	+0.12(+2.86%)
Dec 02, 2022	4.190	4.280	4.110	4.190	14,333	+0.00(+0.00%)

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.

Carver Bancorp (NQ: CARV )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Carver Bancorp (NQ: CARV )

Historical Prices

Sections

Services

Sweetwater Reporter