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

Carver Bancorp (NQ: CARV )

1.580 -0.050 (-3.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 28, 2014 15.00 15.00 14.45 14.45 1,522 -0.60(-3.99%)
Feb 25, 2014 15.05 15.05 15.05 15.05 21 +0.35(+2.38%)
Feb 24, 2014 14.70 14.71 14.70 14.70 801 -0.28(-1.87%)
Feb 21, 2014 14.40 14.98 14.40 14.98 997 +0.58(+4.03%)
Feb 20, 2014 14.41 14.41 14.30 14.40 620 -0.67(-4.45%)
Feb 19, 2014 14.30 15.10 14.30 15.07 767 +0.57(+3.93%)
Feb 18, 2014 14.45 15.70 14.30 14.50 1,759 -0.50(-3.33%)
Feb 14, 2014 15.74 15.00 15.00 15.00 2,100 -0.75(-4.76%)
Feb 13, 2014 14.78 16.30 14.74 15.75 4,386 +0.22(+1.42%)
Feb 12, 2014 16.46 16.46 15.00 15.53 1,629 -0.93(-5.65%)
Feb 11, 2014 15.00 16.68 14.10 16.46 8,519 +1.30(+8.58%)
Feb 10, 2014 15.50 15.50 13.80 15.16 8,194 +1.10(+7.82%)
Feb 07, 2014 12.67 15.50 12.67 14.06 3,339 +1.51(+12.03%)
Feb 06, 2014 13.84 13.84 12.00 12.55 7,173 +0.07(+0.52%)
Feb 05, 2014 11.50 13.50 9.860 12.48 2,194 +0.88(+7.63%)
Feb 04, 2014 11.52 12.00 11.52 11.60 2,120 +0.10(+0.87%)
Feb 03, 2014 11.00 12.13 10.90 11.50 20,396 +0.56(+5.13%)
Jan 31, 2014 11.40 11.40 9.990 10.94 845 -0.46(-4.04%)
Jan 30, 2014 17.87 17.87 10.80 11.40 6,391 +1.40(+14.00%)
Jan 29, 2014 9.000 10.54 9.000 10.00 24,557 +1.00(+11.11%)
Jan 28, 2014 8.800 9.000 8.800 9.000 2,222 +1.05(+13.21%)
Jan 27, 2014 7.230 8.100 7.230 7.950 356 -0.05(-0.62%)
Jan 24, 2014 8.000 8.000 8.000 8.000 205 +0.01(+0.13%)
Jan 23, 2014 7.990 7.990 7.990 7.990 310 +0.00(+0.00%)
Jan 21, 2014 7.990 7.990 7.990 7.990 33 +0.59(+7.97%)
Jan 17, 2014 7.200 7.400 7.400 7.400 600 +0.20(+2.78%)
Jan 16, 2014 7.180 7.200 7.180 7.200 613 +0.15(+2.13%)
Jan 15, 2014 7.050 7.200 7.050 7.050 166 -0.15(-2.08%)
Jan 10, 2014 7.200 7.200 7.200 7.200 170 +0.58(+8.79%)
Jan 07, 2014 6.860 6.618 6.618 6.618 30 -0.23(-3.32%)
Jan 06, 2014 6.845 6.845 6.845 6.845 150 -0.10(-1.51%)
Jan 03, 2014 7.000 7.000 6.950 6.950 666 -0.09(-1.28%)
Jan 02, 2014 6.400 7.040 6.400 7.040 325 +0.05(+0.72%)
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%)
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.