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

Carver Bancorp (NQ: CARV )

1.520 -0.040 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2013 6.600 6.990 6.990 6.990 400 -0.01(-0.14%)
Dec 30, 2013 7.000 7.000 6.380 7.000 1,524 +0.05(+0.72%)
Dec 27, 2013 6.940 6.980 5.910 6.950 3,825 -0.04(-0.57%)
Dec 26, 2013 6.500 6.990 6.200 6.990 1,105 +0.00(+0.00%)
Dec 24, 2013 7.000 7.000 6.465 6.990 2,782 +0.56(+8.71%)
Dec 23, 2013 6.430 6.430 6.430 6.430 523 +0.00(+0.00%)
Dec 20, 2013 6.000 6.430 5.800 6.430 1,160 +0.04(+0.63%)
Dec 18, 2013 6.280 6.390 6.390 6.390 500 +0.15(+2.40%)
Dec 17, 2013 6.140 6.240 6.000 6.240 402 +0.24(+4.00%)
Dec 13, 2013 5.780 6.000 6.000 6.000 47 -0.36(-5.66%)
Dec 10, 2013 6.360 6.360 6.360 6.360 3 +0.07(+1.11%)
Dec 06, 2013 6.330 6.290 6.290 6.290 116 -0.20(-3.08%)
Dec 04, 2013 6.460 6.490 6.490 6.490 800 +0.24(+3.84%)
Dec 03, 2013 6.500 6.510 5.910 6.250 0 -0.53(-7.82%)
Dec 02, 2013 6.780 7.990 6.780 6.780 0 -0.04(-0.59%)
Nov 26, 2013 6.820 6.820 6.820 6.820 500 +0.01(+0.15%)
Nov 25, 2013 6.810 6.810 6.810 6.810 0 -0.04(-0.58%)
Nov 22, 2013 6.850 6.850 6.850 6.850 0 +0.05(+0.73%)
Nov 19, 2013 6.770 6.800 6.800 6.800 600 -0.20(-2.86%)
Nov 14, 2013 7.000 7.000 7.000 7.000 500 -0.48(-6.42%)
Nov 12, 2013 7.480 7.480 7.480 7.480 0 -0.11(-1.45%)
Nov 11, 2013 7.300 8.000 7.300 7.590 0 +0.14(+1.88%)
Nov 07, 2013 7.450 7.450 7.450 7.450 100 +0.46(+6.58%)
Nov 06, 2013 7.000 7.000 6.840 6.990 0 +0.49(+7.54%)
Nov 05, 2013 6.100 6.500 6.100 6.500 0 +0.58(+9.87%)
Nov 04, 2013 5.810 5.960 5.700 5.916 0 +0.22(+3.79%)
Nov 01, 2013 5.900 5.900 5.390 5.700 0 -0.60(-9.52%)
Oct 31, 2013 6.300 6.649 5.800 6.300 0 -0.90(-12.50%)
Oct 30, 2013 6.920 7.200 6.920 7.200 0 -0.30(-4.00%)
Oct 29, 2013 8.000 8.000 7.050 7.500 0 -0.50(-6.25%)
Oct 28, 2013 7.900 8.250 7.830 8.000 0 +0.00(+0.00%)
Oct 25, 2013 8.420 8.700 8.000 8.000 0 -0.90(-10.11%)
Oct 24, 2013 8.800 9.000 8.700 8.900 0 +0.10(+1.14%)
Oct 23, 2013 8.990 8.990 8.800 8.800 0 -0.45(-4.86%)
Oct 22, 2013 9.100 9.250 9.100 9.250 0 -0.29(-3.04%)
Oct 21, 2013 8.610 9.540 8.610 9.540 0 +0.94(+10.93%)
Oct 18, 2013 8.760 9.000 8.600 8.600 2,175 -0.40(-4.44%)
Oct 17, 2013 8.700 9.000 7.800 9.000 0 +0.05(+0.56%)
Oct 15, 2013 8.950 8.950 8.950 8.950 100 -0.11(-1.21%)
Oct 14, 2013 9.420 9.420 8.850 9.060 0 -0.34(-3.62%)
Oct 11, 2013 9.430 9.430 9.400 9.400 0 -0.10(-1.05%)
Oct 10, 2013 9.090 9.500 9.090 9.500 0 +0.54(+6.03%)
Oct 09, 2013 8.960 8.960 8.960 8.960 0 +0.21(+2.40%)
Oct 08, 2013 9.000 9.000 8.600 8.750 0 -0.24(-2.67%)
Oct 07, 2013 8.770 8.990 8.750 8.990 0 +0.49(+5.76%)
Oct 04, 2013 7.820 8.500 7.820 8.500 0 +0.83(+10.82%)
Oct 03, 2013 7.750 7.870 7.610 7.670 0 -0.04(-0.52%)
Oct 02, 2013 7.820 7.820 7.680 7.710 0 -0.18(-2.28%)
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.