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 (%)
Aug 29, 2013 6.080 6.040 6.040 6.040 900 -0.16(-2.58%)
Aug 27, 2013 6.200 6.200 6.200 6.200 1,500 -0.05(-0.80%)
Aug 21, 2013 6.250 6.250 6.250 6.250 0 -0.10(-1.57%)
Aug 20, 2013 5.700 6.350 5.700 6.350 0 +0.15(+2.42%)
Aug 19, 2013 5.540 6.220 5.540 6.200 0 +0.21(+3.51%)
Aug 16, 2013 5.780 6.221 5.300 5.990 0 -0.14(-2.28%)
Aug 15, 2013 5.800 6.130 5.800 6.130 400 +0.03(+0.49%)
Aug 14, 2013 6.560 6.560 5.550 6.100 0 -0.35(-5.43%)
Aug 13, 2013 6.186 6.750 6.020 6.450 6,161 +0.50(+8.40%)
Aug 12, 2013 5.320 6.299 5.320 5.950 13,270 +0.74(+14.20%)
Aug 09, 2013 5.210 5.210 5.210 5.210 300 -0.23(-4.23%)
Aug 08, 2013 5.130 5.550 5.130 5.440 400 +0.00(+0.00%)
Aug 07, 2013 5.760 5.760 5.000 5.440 350 -0.06(-1.11%)
Aug 06, 2013 5.146 5.501 5.146 5.501 561 +0.05(+0.94%)
Aug 05, 2013 5.200 5.450 5.200 5.450 300 +0.15(+2.83%)
Aug 02, 2013 5.160 5.590 5.160 5.300 701 -0.08(-1.49%)
Aug 01, 2013 5.000 5.600 5.000 5.380 300 +0.03(+0.56%)
Jul 31, 2013 5.275 5.660 5.250 5.350 0 +0.09(+1.71%)
Jul 30, 2013 4.880 5.260 4.880 5.260 0 +0.16(+3.14%)
Jul 29, 2013 5.100 5.100 5.100 5.100 0 +0.06(+1.19%)
Jul 18, 2013 5.100 5.040 5.040 5.040 400 -0.03(-0.59%)
Jul 16, 2013 5.070 5.070 5.070 5.070 0 +0.13(+2.63%)
Jul 15, 2013 4.910 5.270 4.770 4.940 0 +0.01(+0.20%)
Jul 11, 2013 4.840 4.930 4.930 4.930 500 +0.33(+7.17%)
Jul 10, 2013 4.950 4.950 4.600 4.600 0 -0.20(-4.19%)
Jul 09, 2013 5.200 5.201 4.801 4.801 0 -0.59(-10.93%)
Jul 05, 2013 5.390 5.390 5.390 5.390 0 -0.09(-1.64%)
Jul 03, 2013 5.480 5.480 5.480 5.480 0 +0.03(+0.55%)
Jul 02, 2013 5.450 5.450 5.450 5.450 0 +0.14(+2.64%)
Jul 01, 2013 5.230 5.310 5.200 5.310 0 -0.13(-2.39%)
Jun 28, 2013 5.440 5.440 5.440 5.440 300 +0.34(+6.67%)
Jun 26, 2013 4.910 5.134 4.800 5.100 0 +0.10(+2.00%)
Jun 25, 2013 5.240 5.240 5.000 5.000 0 -0.38(-7.06%)
Jun 24, 2013 5.540 5.540 5.380 5.380 0 -0.12(-2.18%)
Jun 19, 2013 5.500 5.500 5.500 5.500 0 -0.49(-8.17%)
Jun 17, 2013 5.750 5.989 5.989 5.989 6,300 +0.19(+3.28%)
Jun 14, 2013 5.170 5.840 5.170 5.799 0 +0.80(+15.98%)
Jun 12, 2013 5.000 5.000 5.000 5.000 0 -0.17(-3.29%)
Jun 11, 2013 5.170 5.170 5.170 5.170 298 +0.21(+4.23%)
Jun 07, 2013 4.960 4.960 4.960 4.960 300 +0.01(+0.20%)
Jun 06, 2013 4.990 4.990 4.950 4.950 0 -0.06(-1.30%)
Jun 05, 2013 5.015 5.015 5.015 5.015 0 +0.09(+1.93%)
Jun 04, 2013 5.070 5.180 4.900 4.920 0 -0.03(-0.61%)
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.