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

Carver Bancorp (NQ: CARV )

1.560 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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, 2019 2.915 3.000 2.915 2.977 5,900 +0.07(+2.39%)
May 30, 2019 3.138 3.370 2.908 2.908 54,181 -0.06(-2.17%)
May 29, 2019 3.080 3.110 2.972 2.972 1,561 -0.04(-1.26%)
May 28, 2019 2.900 3.070 2.900 3.010 2,007 -0.11(-3.66%)
May 24, 2019 2.900 3.190 2.900 3.124 700 +0.04(+1.23%)
May 23, 2019 3.086 3.086 3.086 23 +0.00(+0.00%)
May 22, 2019 3.007 3.180 3.007 3.086 1,319 -0.05(-1.71%)
May 21, 2019 2.910 3.190 2.910 3.140 17,565 +0.04(+1.29%)
May 20, 2019 3.040 3.180 3.040 3.100 868 +0.00(+0.00%)
May 17, 2019 3.180 3.279 3.100 3.100 1,100 -0.07(-2.21%)
May 16, 2019 3.150 3.170 3.100 3.170 730 -0.01(-0.31%)
May 15, 2019 3.180 3.180 3.180 69 +0.00(+0.00%)
May 14, 2019 3.180 3.180 3.180 3.180 2,060 +0.01(+0.19%)
May 13, 2019 3.250 3.250 2.900 3.174 9,989 -0.33(-9.31%)
May 10, 2019 3.400 3.500 3.400 3.500 900 +0.10(+2.94%)
May 09, 2019 3.350 3.400 3.350 3.400 734 -0.04(-1.16%)
May 08, 2019 3.532 3.532 3.440 3.440 316 -0.16(-4.44%)
May 07, 2019 3.600 3.600 3.600 60 +0.00(+0.00%)
May 06, 2019 3.600 3.600 3.600 3.600 722 +0.24(+7.14%)
May 03, 2019 3.510 3.620 3.360 3.360 1,000 +0.01(+0.30%)
May 02, 2019 3.350 3.350 3.350 3.350 427 -0.07(-2.04%)
May 01, 2019 3.420 3.437 3.420 3.420 935 -0.00(-0.09%)
Apr 30, 2019 3.423 3.423 3.423 41 +0.00(+0.00%)
Apr 29, 2019 3.350 3.440 3.350 3.423 2,461 +0.00(+0.02%)
Apr 26, 2019 3.350 3.423 3.350 3.423 800 +0.04(+1.26%)
Apr 25, 2019 3.380 3.380 3.380 81 +0.00(+0.00%)
Apr 24, 2019 3.400 3.570 3.380 3.380 1,676 +0.01(+0.30%)
Apr 23, 2019 3.450 3.450 3.370 3.370 1,028 -0.03(-0.88%)
Apr 22, 2019 3.450 3.570 3.400 3.400 3,745 +0.01(+0.29%)
Apr 18, 2019 3.390 3.400 3.390 3.390 1,100 +0.07(+2.11%)
Apr 17, 2019 3.440 3.610 3.270 3.320 4,925 +0.01(+0.30%)
Apr 16, 2019 3.410 3.800 3.310 3.310 24,125 -0.14(-4.06%)
Apr 15, 2019 3.640 3.640 3.450 3.450 1,956 -0.18(-4.96%)
Apr 12, 2019 3.428 3.696 3.428 3.630 5,900 +0.19(+5.61%)
Apr 11, 2019 3.450 3.450 3.420 3.437 1,744 -0.02(-0.57%)
Apr 10, 2019 3.520 3.629 3.422 3.457 3,690 +0.04(+1.08%)
Apr 09, 2019 3.620 3.620 3.400 3.420 6,505 -0.10(-2.84%)
Apr 08, 2019 3.570 3.720 3.430 3.520 3,472 -0.03(-0.85%)
Apr 05, 2019 3.710 3.831 3.495 3.550 10,700 -0.15(-4.10%)
Apr 04, 2019 3.618 3.990 3.550 3.702 31,872 +0.13(+3.69%)
Apr 03, 2019 3.660 3.740 3.550 3.570 8,237 -0.11(-2.96%)
Apr 02, 2019 3.807 3.807 3.552 3.679 11,304 +0.06(+1.63%)
Apr 01, 2019 3.812 3.903 3.578 3.620 9,458 -0.11(-2.95%)
Mar 29, 2019 3.930 4.055 3.550 3.730 28,900 -0.44(-10.55%)
Mar 28, 2019 4.600 5.180 3.480 4.170 121,926 -0.41(-8.95%)
Mar 27, 2019 3.580 6.050 3.480 4.580 408,225 +1.28(+38.79%)
Mar 26, 2019 3.300 3.300 3.300 153 +0.00(+0.00%)
Mar 25, 2019 3.410 3.410 3.300 3.300 4,584 -0.10(-2.94%)
Mar 22, 2019 3.400 3.400 3.400 3.400 100 -0.22(-6.08%)
Mar 21, 2019 3.290 3.620 3.290 3.620 383 +0.21(+6.28%)
Mar 20, 2019 3.275 3.710 3.275 3.406 2,261 +0.03(+1.02%)
Mar 19, 2019 3.372 3.372 3.372 3.372 356 -0.03(-0.84%)
Mar 18, 2019 3.400 3.400 3.400 3.400 626 +0.13(+4.07%)
Mar 15, 2019 3.267 3.267 3.267 123 +0.00(+0.00%)
Mar 14, 2019 3.267 3.267 3.267 3.267 927 -0.08(-2.31%)
Mar 13, 2019 3.344 3.344 3.344 131 +0.00(+0.00%)
Mar 12, 2019 3.344 3.344 3.344 245 +0.00(+0.00%)
Mar 11, 2019 3.350 3.440 3.250 3.344 4,281 +0.06(+1.90%)
Mar 08, 2019 3.301 3.406 3.250 3.282 4,000 -0.10(-2.90%)
Mar 07, 2019 3.380 3.380 3.380 3.380 229 +0.02(+0.63%)
Mar 06, 2019 3.390 3.400 3.359 3.359 1,757 -0.04(-1.21%)
Mar 05, 2019 3.421 3.421 3.400 3.400 1,023 -0.06(-1.67%)
Mar 04, 2019 3.540 3.540 3.458 3.458 1,586 +0.02(+0.52%)
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.