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

Carver Bancorp (NQ: CARV )

1.600 +0.130 (+8.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
May 31, 2018 6.210 6.210 5.820 5.820 23,087 -0.22(-3.64%)
May 30, 2018 6.200 6.320 5.701 6.040 58,123 -0.25(-3.97%)
May 29, 2018 6.610 6.890 6.290 6.290 31,194 -0.37(-5.56%)
May 25, 2018 6.660 6.660 6.660 0 +0.21(+3.26%)
May 24, 2018 7.340 7.340 6.220 6.450 130,549 -0.40(-5.84%)
May 23, 2018 6.490 7.200 5.710 6.850 395,244 +0.95(+16.10%)
May 22, 2018 6.500 7.630 5.560 5.900 543,812 -0.88(-12.98%)
May 21, 2018 7.150 7.840 6.311 6.780 262,762 -1.54(-18.51%)
May 18, 2018 11.09 11.70 8.030 8.320 1,471,659 -2.68(-24.36%)
May 17, 2018 4.050 11.94 4.050 11.00 6,432,495 +7.30(+197.30%)
May 16, 2018 3.015 3.850 2.900 3.700 18,482 +0.64(+20.92%)
May 15, 2018 3.060 3.060 3.060 3.060 106 +0.11(+3.73%)
May 11, 2018 2.950 2.950 2.950 122 -0.13(-4.22%)
May 09, 2018 3.080 3.080 3.080 119 -0.02(-0.55%)
May 08, 2018 3.097 3.097 3.097 3.097 128 +0.06(+1.88%)
May 07, 2018 3.150 3.150 2.832 3.040 5,216 +0.04(+1.33%)
May 04, 2018 3.000 3.000 3.000 3.000 258 +0.02(+0.67%)
May 03, 2018 3.040 3.040 2.980 2.980 1,424 -0.21(-6.58%)
May 02, 2018 3.360 3.400 3.040 3.190 2,672 +0.10(+3.23%)
May 01, 2018 2.998 3.450 2.940 3.090 53,120 +0.15(+5.10%)
Apr 30, 2018 2.980 3.020 2.798 2.940 6,498 +0.02(+0.68%)
Apr 24, 2018 2.920 2.920 2.920 142 +0.05(+1.74%)
Apr 23, 2018 2.870 2.870 2.750 2.870 3,961 -0.07(-2.38%)
Apr 19, 2018 2.940 2.940 2.940 37 +0.09(+3.16%)
Apr 18, 2018 2.615 2.850 2.595 2.850 10,330 +0.12(+4.40%)
Apr 17, 2018 2.720 2.740 2.699 2.730 4,116 -0.23(-7.75%)
Apr 16, 2018 2.950 3.182 2.762 2.959 7,002 +0.14(+4.94%)
Apr 13, 2018 2.880 2.880 2.609 2.820 10,097 +0.05(+1.81%)
Apr 12, 2018 2.690 2.770 2.690 2.770 1,778 +0.15(+5.73%)
Apr 11, 2018 2.700 2.724 2.600 2.620 5,892 -0.03(-1.13%)
Apr 10, 2018 2.600 2.758 2.510 2.650 6,216 +0.06(+2.32%)
Apr 09, 2018 2.762 2.762 2.550 2.590 6,866 -0.09(-3.36%)
Apr 06, 2018 2.794 2.795 2.680 2.680 1,095 +0.06(+2.29%)
Apr 05, 2018 2.649 2.780 2.617 2.620 7,512 -0.05(-1.87%)
Apr 04, 2018 3.000 3.074 2.670 2.670 4,370 -0.22(-7.61%)
Apr 03, 2018 2.990 3.102 2.870 2.890 2,577 +0.17(+6.25%)
Apr 02, 2018 2.730 2.850 2.720 2.720 4,455 -0.10(-3.55%)
Mar 29, 2018 2.820 2.820 2.820 0 -0.10(-3.42%)
Mar 28, 2018 3.030 3.150 2.880 2.920 13,318 -0.06(-2.01%)
Mar 27, 2018 3.200 3.200 2.960 2.980 4,752 +0.08(+2.76%)
Mar 26, 2018 3.100 3.270 2.900 2.900 3,628 -0.06(-2.03%)
Mar 23, 2018 2.999 3.150 2.960 2.960 5,970 -0.06(-1.99%)
Mar 22, 2018 3.120 3.310 2.990 3.020 5,301 -0.10(-3.22%)
Mar 21, 2018 3.220 3.220 3.010 3.120 1,430 +0.05(+1.48%)
Mar 20, 2018 3.030 3.330 3.020 3.075 7,527 -0.10(-3.30%)
Mar 19, 2018 3.290 3.391 3.180 3.180 4,154 -0.10(-3.05%)
Mar 16, 2018 3.180 3.575 3.180 3.280 11,176 -0.07(-2.09%)
Mar 15, 2018 3.250 3.630 3.160 3.350 33,584 +0.19(+6.01%)
Mar 14, 2018 3.000 3.220 3.000 3.160 8,313 +0.12(+4.09%)
Mar 13, 2018 3.110 3.330 2.960 3.036 6,136 -0.28(-8.56%)
Mar 12, 2018 2.930 3.430 2.930 3.320 25,553 +0.60(+22.06%)
Mar 09, 2018 2.680 2.720 2.680 2.720 344 -0.29(-9.76%)
Mar 08, 2018 3.210 3.280 2.800 3.014 5,704 +0.11(+3.94%)
Mar 07, 2018 2.900 2.900 2.900 2.900 1,297 +0.00(+0.00%)
Mar 06, 2018 2.960 3.110 2.600 2.900 4,687 -0.20(-6.45%)
Mar 05, 2018 2.800 4.010 2.800 3.100 56,272 +0.30(+10.71%)
Mar 02, 2018 2.900 3.090 2.800 2.800 3,019 +0.30(+12.00%)
Mar 01, 2018 2.740 2.827 2.500 2.500 11,588 -0.10(-3.85%)
Feb 28, 2018 2.400 2.610 2.400 2.600 9,976 -0.20(-7.14%)
Feb 27, 2018 2.920 2.920 2.622 2.800 22,160 -0.05(-1.75%)
Feb 26, 2018 2.810 2.950 2.660 2.850 11,323 +0.16(+5.95%)
Feb 23, 2018 2.680 2.690 2.680 2.690 728 -0.12(-4.27%)
Feb 20, 2018 2.810 2.810 2.810 88 +0.06(+2.18%)
Feb 16, 2018 2.750 2.750 2.750 0 +0.09(+3.38%)
Feb 15, 2018 2.600 2.750 2.520 2.660 4,243 -0.07(-2.56%)
Feb 14, 2018 2.900 2.510 2.730 11,596 +0.22(+8.76%)
Feb 13, 2018 2.510 2.510 2.510 2.510 289 -0.14(-5.28%)
Feb 12, 2018 2.651 2.651 2.640 2.650 790 -0.03(-1.09%)
Feb 09, 2018 2.670 2.679 2.670 2.679 1,364 -0.09(-3.38%)
Feb 08, 2018 2.660 2.999 2.500 2.773 9,008 -0.10(-3.38%)
Feb 07, 2018 2.520 2.655 2.870 15,538 +0.35(+13.89%)
Feb 06, 2018 2.525 2.530 2.500 2.520 1,372 +0.02(+0.80%)
Feb 05, 2018 2.510 2.510 2.500 6,086 -0.01(-0.40%)
Feb 02, 2018 2.640 2.680 2.435 2.510 20,013 -0.11(-4.20%)
Feb 01, 2018 2.630 2.630 2.620 2.620 1,543 -0.10(-3.68%)
Jan 31, 2018 2.692 2.720 2.630 2.720 4,178 +0.01(+0.37%)
Jan 30, 2018 2.800 2.600 2.710 11,464 -0.09(-3.21%)
Jan 29, 2018 2.800 2.873 2.800 2.800 4,575 -0.08(-2.78%)
Jan 26, 2018 2.830 2.970 2.810 2.880 1,734 +0.08(+2.86%)
Jan 25, 2018 2.920 2.920 2.730 2.800 1,222 -0.10(-3.45%)
Jan 24, 2018 3.020 3.030 2.890 2.900 6,172 -0.11(-3.65%)
Jan 23, 2018 3.045 3.300 3.000 3.010 42,127 -0.04(-1.31%)
Jan 22, 2018 3.000 3.100 2.990 3.050 19,679 +0.12(+4.10%)
Jan 19, 2018 2.780 3.150 2.780 2.930 18,100 +0.16(+5.78%)
Jan 18, 2018 2.810 2.811 2.745 2.770 6,669 -0.13(-4.48%)
Jan 17, 2018 2.900 2.900 2.730 2.900 7,665 +0.07(+2.47%)
Jan 16, 2018 2.990 2.990 2.830 2.830 11,153 -0.27(-8.71%)
Jan 12, 2018 3.100 3.100 3.100 0 -0.14(-4.32%)
Jan 11, 2018 3.070 3.240 3.070 3.240 3,645 +0.18(+5.88%)
Jan 10, 2018 2.980 3.179 2.980 3.060 9,658 +0.10(+3.37%)
Jan 09, 2018 2.806 3.270 2.806 2.960 22,031 +0.02(+0.68%)
Jan 08, 2018 2.880 3.101 2.840 2.940 24,344 +0.01(+0.38%)
Jan 05, 2018 2.870 2.990 2.870 2.929 3,935 -0.17(-5.52%)
Jan 04, 2018 2.890 3.436 2.840 3.100 21,320 +0.23(+8.01%)
Jan 03, 2018 2.725 2.875 2.607 2.870 13,230 +0.12(+4.37%)
Jan 02, 2018 2.880 2.880 2.720 2.750 7,718 -0.16(-5.44%)
Dec 29, 2017 2.908 2.908 2.908 0 -0.08(-2.77%)
Dec 28, 2017 2.870 3.010 2.870 2.991 5,878 -0.20(-6.24%)
Dec 27, 2017 3.190 3.270 2.860 3.190 16,351 +0.08(+2.57%)
Dec 26, 2017 3.030 3.186 2.790 3.110 21,274 +0.06(+1.97%)
Dec 22, 2017 3.303 3.303 3.050 3.050 9,554 -0.25(-7.58%)
Dec 21, 2017 3.510 3.510 3.250 3.300 13,797 -0.21(-5.91%)
Dec 20, 2017 3.340 3.670 3.329 3.507 3,530 +0.19(+5.64%)
Dec 19, 2017 3.505 4.050 3.290 3.320 42,849 -0.09(-2.64%)
Dec 18, 2017 3.700 3.700 3.410 3.410 5,850 -0.42(-10.97%)
Dec 15, 2017 3.495 3.830 3.460 3.830 4,713 +0.35(+10.05%)
Dec 14, 2017 3.510 3.510 3.480 3.480 816 +0.03(+0.87%)
Dec 13, 2017 3.460 3.616 3.290 3.450 6,997 -0.01(-0.29%)
Dec 12, 2017 3.470 3.550 3.290 3.460 8,953 +0.10(+2.88%)
Dec 11, 2017 3.390 3.363 3.363 2,121 -0.03(-0.79%)
Dec 08, 2017 3.430 3.430 3.250 3.390 1,542 -0.00(-0.08%)
Dec 07, 2017 3.500 3.500 3.371 3.393 1,341 -0.13(-3.76%)
Dec 06, 2017 3.370 3.698 3.370 3.525 1,398 +0.11(+3.33%)
Dec 05, 2017 3.340 3.900 3.255 3.412 2,404 +0.07(+2.15%)
Dec 04, 2017 3.710 3.710 3.276 3.340 2,324 -0.15(-4.25%)
Dec 01, 2017 3.978 3.978 3.488 3.488 2,639 -0.41(-10.55%)
Nov 30, 2017 4.000 4.030 3.900 3.900 3,251 -0.08(-2.01%)
Nov 29, 2017 4.190 4.240 3.980 3.980 5,152 -0.32(-7.44%)
Nov 28, 2017 4.500 4.740 3.860 4.300 18,412 -0.18(-4.02%)
Nov 27, 2017 4.430 5.350 4.000 4.480 131,620 +0.43(+10.50%)
Nov 24, 2017 4.490 4.560 3.790 4.054 15,896 +0.19(+5.01%)
Nov 22, 2017 3.910 4.500 3.700 3.861 71,423 -0.14(-3.48%)
Nov 21, 2017 3.890 4.440 3.641 4.000 45,293 -0.24(-5.66%)
Nov 20, 2017 3.310 5.260 3.310 4.240 345,816 +0.93(+28.14%)
Nov 17, 2017 4.350 4.480 3.200 3.309 101,363 -1.72(-34.21%)
Nov 16, 2017 2.275 7.950 2.275 5.030 503,371 +3.02(+150.25%)
Nov 15, 2017 2.010 2.010 2.010 2.010 237 -0.05(-2.24%)
Nov 13, 2017 2.056 2.056 2.056 23 -0.13(-5.90%)
Nov 10, 2017 2.185 2.185 2.185 2.185 157 -0.02(-1.13%)
Nov 06, 2017 2.210 2.210 2.210 24 -0.01(-0.45%)
Nov 03, 2017 2.320 2.320 2.220 2.220 868 -0.09(-4.01%)
Oct 31, 2017 2.313 2.313 2.313 0 +0.11(+5.12%)
Oct 27, 2017 2.200 2.200 2.200 26 -0.05(-2.22%)
Oct 26, 2017 2.250 2.250 2.250 2.250 341 +0.19(+9.22%)
Oct 25, 2017 2.060 2.060 2.060 2.060 179 -0.09(-4.17%)
Oct 24, 2017 2.175 2.250 2.075 2.150 1,062 +0.03(+1.40%)
Oct 23, 2017 2.120 2.120 2.120 2.120 105 -0.03(-1.40%)
Oct 20, 2017 2.250 2.250 2.150 2.150 631 +0.10(+4.88%)
Oct 19, 2017 2.070 2.322 2.050 2.050 609 -0.27(-11.52%)
Oct 18, 2017 2.317 2.317 2.317 2.317 112 +0.06(+2.57%)
Oct 17, 2017 2.358 2.410 2.259 2.259 1,630 -0.04(-1.61%)
Oct 16, 2017 2.200 2.296 2.200 2.296 1,042 -0.01(-0.23%)
Oct 13, 2017 2.301 2.301 2.301 2.301 284 -0.08(-3.31%)
Oct 12, 2017 2.380 2.380 2.380 2.380 203 -0.01(-0.61%)
Oct 11, 2017 2.705 2.705 2.395 2.395 683 +0.09(+4.12%)
Oct 10, 2017 2.695 2.695 2.300 2.300 950 -0.05(-2.13%)
Oct 09, 2017 2.430 2.600 2.350 2.350 671 -0.14(-5.44%)
Oct 06, 2017 2.380 2.500 2.380 2.485 2,704 +0.23(+9.96%)
Oct 05, 2017 2.420 2.420 2.260 2.260 436 +0.04(+1.81%)
Oct 04, 2017 2.250 2.420 2.166 2.220 3,502 -0.02(-0.90%)
Oct 03, 2017 2.200 2.250 2.166 2.240 927 -0.06(-2.61%)
Oct 02, 2017 2.250 2.645 2.020 2.300 2,864 +0.01(+0.44%)
Sep 29, 2017 2.242 2.490 2.234 2.290 1,614 -0.16(-6.53%)
Sep 28, 2017 2.725 2.725 2.450 2.450 1,408 +0.05(+2.09%)
Sep 27, 2017 2.400 2.400 2.400 2.400 129 -0.15(-5.88%)
Sep 26, 2017 2.510 2.550 2.400 2.550 730 +0.05(+2.00%)
Sep 25, 2017 2.550 2.700 2.370 2.500 3,535 +0.12(+5.01%)
Sep 21, 2017 2.381 2.381 2.381 297 +0.08(+3.51%)
Sep 20, 2017 2.300 2.300 2.300 2.300 217 -0.02(-0.86%)
Sep 19, 2017 2.320 2.320 2.320 2.320 583 -0.38(-14.07%)
Sep 18, 2017 2.700 2.700 2.700 2.700 568 -0.02(-0.73%)
Sep 15, 2017 2.720 2.720 2.720 2.720 294 +0.29(+11.93%)
Sep 14, 2017 2.430 2.430 2.430 2.430 120 -0.03(-1.22%)
Sep 13, 2017 2.700 2.795 2.460 2.460 2,623 -0.09(-3.53%)
Sep 12, 2017 2.600 2.775 2.550 2.550 800 +0.01(+0.39%)
Sep 11, 2017 2.540 2.540 2.540 2.540 187 -0.06(-2.31%)
Sep 08, 2017 2.412 2.600 2.380 2.600 3,256 +0.21(+8.79%)
Sep 05, 2017 2.390 2.390 2.390 100 -0.18(-7.00%)
Aug 31, 2017 2.570 2.570 2.570 129 -0.07(-2.65%)
Aug 29, 2017 2.640 2.640 2.640 107 +0.25(+10.46%)
Aug 28, 2017 2.700 2.700 2.390 2.390 4,770 -0.26(-9.81%)
Aug 25, 2017 2.650 2.650 2.590 2.650 645 +0.15(+6.00%)
Aug 24, 2017 2.550 2.550 2.500 2.500 350 -0.10(-3.85%)
Aug 23, 2017 2.750 2.760 2.590 2.600 1,491 -0.31(-10.51%)
Aug 22, 2017 2.905 2.905 2.905 2.905 206 +0.12(+4.14%)
Aug 21, 2017 2.790 2.790 2.790 2.790 213 -0.02(-0.71%)
Aug 18, 2017 2.820 2.870 2.800 2.810 1,023 -0.19(-6.33%)
Aug 17, 2017 2.760 3.000 2.760 3.000 5,402 +0.09(+3.09%)
Aug 16, 2017 2.883 3.008 2.880 2.910 1,942 +0.02(+0.69%)
Aug 15, 2017 3.028 3.140 2.890 2.890 1,735 +0.04(+1.40%)
Aug 14, 2017 2.990 2.990 2.850 2.850 2,667 -0.18(-5.87%)
Aug 11, 2017 3.130 3.130 2.930 3.028 2,580 +0.15(+5.13%)
Aug 09, 2017 2.880 2.880 2.880 27 -0.17(-5.57%)
Aug 02, 2017 3.050 3.050 3.050 70 -0.15(-4.68%)
Aug 01, 2017 3.200 3.200 3.200 3.200 587 +0.08(+2.56%)
Jul 27, 2017 3.120 3.120 3.120 5 -0.07(-2.19%)
Jul 26, 2017 3.250 3.404 3.160 3.190 3,313 -0.12(-3.63%)
Jul 25, 2017 3.310 3.310 3.310 3.310 351 +0.02(+0.61%)
Jul 24, 2017 3.290 3.290 3.290 3.290 268 -0.01(-0.31%)
Jul 21, 2017 3.070 3.300 3.070 3.300 4,447 +0.23(+7.49%)
Jul 20, 2017 3.050 3.140 3.050 3.070 1,272 -0.20(-6.19%)
Jul 19, 2017 3.272 3.272 3.272 3.272 592 +0.08(+2.58%)
Jul 18, 2017 3.300 3.425 3.094 3.190 18,396 -0.11(-3.33%)
Jul 17, 2017 3.060 3.300 3.050 3.300 12,228 +0.40(+13.79%)
Jul 14, 2017 3.261 3.261 2.900 2.900 2,462 -0.25(-7.94%)
Jul 13, 2017 3.320 3.320 3.150 3.150 921 +0.12(+3.96%)
Jul 12, 2017 2.820 3.030 2.820 3.030 1,597 +0.02(+0.66%)
Jul 11, 2017 3.290 3.290 3.010 3.010 4,453 -0.16(-5.05%)
Jul 10, 2017 3.130 3.350 3.130 3.170 5,072 -0.03(-0.94%)
Jul 07, 2017 3.280 3.450 3.200 3.200 5,303 -0.05(-1.54%)
Jul 06, 2017 3.245 3.250 3.110 3.250 2,561 +0.03(+0.93%)
Jul 05, 2017 3.340 3.340 3.220 3.220 5,929 -0.17(-4.97%)
Jul 03, 2017 3.150 3.389 3.145 3.389 6,406 -0.01(-0.34%)
Jun 30, 2017 3.460 3.460 3.290 3.400 11,876 +0.14(+4.29%)
Jun 29, 2017 3.508 3.508 3.145 3.260 12,558 +0.06(+1.87%)
Jun 28, 2017 3.450 3.477 3.200 3.200 6,730 -0.06(-1.84%)
Jun 27, 2017 3.300 3.529 3.160 3.260 15,830 -0.02(-0.61%)
Jun 26, 2017 3.240 3.331 3.180 3.280 6,595 +0.10(+3.14%)
Jun 23, 2017 3.410 3.603 3.165 3.180 6,900 -0.27(-7.78%)
Jun 22, 2017 3.610 3.611 3.448 3.448 1,378 -0.04(-1.19%)
Jun 21, 2017 3.688 3.704 3.480 3.490 3,606 +0.04(+1.29%)
Jun 20, 2017 3.700 3.714 3.400 3.446 6,878 -0.04(-1.05%)
Jun 19, 2017 3.482 3.482 3.482 3.482 1,150 -0.02(-0.50%)
Jun 16, 2017 3.487 3.500 3.487 3.499 2,225 -0.00(-0.01%)
Jun 15, 2017 3.440 3.500 3.410 3.500 433 +0.10(+2.94%)
Jun 12, 2017 3.400 3.400 3.400 0 -0.16(-4.39%)
Jun 09, 2017 3.556 3.556 3.556 3.556 220 -0.01(-0.39%)
Jun 07, 2017 3.570 3.570 3.570 4 +0.11(+3.18%)
Jun 06, 2017 3.460 3.460 3.460 3.460 369 +0.00(+0.00%)
Jun 05, 2017 3.460 3.460 3.460 3.460 233 +0.01(+0.29%)
Jun 02, 2017 3.460 3.510 3.450 3.450 318 -0.25(-6.76%)
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.