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

Carver Bancorp (NQ: CARV )

1.670 +0.020 (+1.21%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 9, 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 (%)
Nov 30, 2012 6.090 6.490 5.500 5.820 22,815 -0.18(-3.00%)
Nov 29, 2012 5.610 6.978 5.210 6.000 26,150 +1.25(+26.32%)
Nov 28, 2012 3.150 5.980 3.150 4.750 21,036 +1.73(+57.28%)
Nov 27, 2012 2.890 3.220 2.890 3.020 8,500 +0.01(+0.33%)
Nov 26, 2012 2.940 3.300 2.940 3.010 4,219 +0.14(+4.88%)
Nov 20, 2012 2.810 2.870 2.870 2.870 1,200 +0.07(+2.50%)
Nov 15, 2012 3.100 2.800 2.800 2.800 3,900 -0.30(-9.68%)
Nov 14, 2012 3.100 3.100 3.100 3.100 3,006 +0.00(+0.00%)
Nov 13, 2012 3.100 3.100 3.100 3.100 100 +0.10(+3.33%)
Nov 12, 2012 2.990 3.100 2.990 3.000 697 -0.10(-3.23%)
Nov 09, 2012 3.120 3.300 2.900 3.100 6,491 -0.65(-17.33%)
Nov 04, 2012 3.750 3.750 3.750 0 +0.00(+0.00%)
Nov 02, 2012 3.750 3.750 3.750 3.750 100 +0.04(+1.08%)
Nov 01, 2012 3.710 3.710 3.710 3.710 100 +0.31(+9.12%)
Oct 31, 2012 3.400 3.400 3.400 3.400 120 -0.04(-1.16%)
Oct 26, 2012 3.200 3.440 3.440 3.440 700 +0.04(+1.18%)
Oct 25, 2012 3.400 3.400 3.400 3.400 300 +0.00(+0.00%)
Oct 24, 2012 3.590 3.590 3.210 3.400 1,010 -0.35(-9.28%)
Oct 22, 2012 3.730 3.748 3.748 3.748 400 +0.02(+0.48%)
Oct 18, 2012 3.730 3.730 3.730 3.730 0 +0.12(+3.32%)
Oct 15, 2012 3.610 3.610 3.610 3.610 100 -0.08(-2.17%)
Oct 09, 2012 3.690 3.690 3.690 3.690 200 +0.07(+1.93%)
Oct 08, 2012 3.620 3.630 3.620 3.620 1,130 -0.35(-8.79%)
Oct 01, 2012 3.969 3.969 3.969 3.969 0 +0.23(+6.12%)
Sep 28, 2012 3.770 3.790 3.710 3.740 1,353 -0.05(-1.32%)
Sep 27, 2012 3.790 3.790 3.790 3.790 600 -0.11(-2.78%)
Sep 25, 2012 3.700 3.898 3.898 3.898 600 +0.14(+3.68%)
Sep 24, 2012 3.720 3.760 3.720 3.760 500 -0.11(-2.84%)
Sep 21, 2012 3.870 3.870 3.870 3.870 200 -0.05(-1.29%)
Sep 18, 2012 3.920 3.921 3.921 3.921 100 -0.08(-1.99%)
Sep 14, 2012 4.000 4.000 4.000 4.000 300 +0.00(+0.00%)
Sep 12, 2012 3.740 4.000 4.000 4.000 600 +0.30(+8.11%)
Sep 11, 2012 3.640 3.980 3.640 3.700 3,638 -0.20(-5.13%)
Sep 10, 2012 3.900 3.900 3.900 3.900 1,600 +0.25(+6.85%)
Sep 07, 2012 3.650 3.650 3.650 3.650 400 -0.28(-7.12%)
Sep 05, 2012 3.930 3.930 3.930 3.930 400 +0.32(+8.86%)
Sep 04, 2012 3.610 3.610 3.610 3.610 150 -0.41(-10.20%)
Aug 30, 2012 4.020 4.020 4.020 4.020 0 -0.25(-5.85%)
Aug 29, 2012 3.660 4.270 3.630 4.270 1,404 +0.55(+14.78%)
Aug 27, 2012 3.660 3.720 3.650 3.720 2,248 -0.08(-2.11%)
Aug 24, 2012 3.800 3.800 3.800 3.800 100 -0.06(-1.54%)
Aug 23, 2012 3.880 3.880 3.770 3.860 3,139 -0.21(-5.17%)
Aug 22, 2012 4.030 4.070 3.800 4.070 600 -0.18(-4.19%)
Aug 20, 2012 3.600 4.248 4.248 4.248 200 -0.03(-0.75%)
Aug 17, 2012 4.270 4.280 4.270 4.280 536 -0.07(-1.61%)
Aug 16, 2012 4.350 4.350 4.350 4.350 800 -0.05(-1.14%)
Aug 15, 2012 4.450 4.700 4.200 4.400 4,957 +0.00(+0.00%)
Aug 14, 2012 5.070 5.070 3.750 4.400 12,087 -1.47(-25.04%)
Aug 08, 2012 5.020 5.920 5.020 5.870 1,400 +0.17(+2.98%)
Aug 07, 2012 5.700 5.700 5.700 5.700 1,000 +0.54(+10.51%)
Aug 03, 2012 5.610 5.158 5.158 5.158 300 +0.15(+2.95%)
Aug 02, 2012 5.010 5.010 5.010 5.010 200 -0.69(-12.10%)
Jul 30, 2012 5.140 5.700 5.700 5.700 1,100 +0.56(+10.89%)
Jul 27, 2012 5.730 5.730 5.000 5.140 2,597 -0.59(-10.36%)
Jul 26, 2012 6.500 6.800 5.730 5.734 9,043 -0.43(-6.95%)
Jul 25, 2012 5.790 6.162 5.790 6.162 439 -0.85(-12.10%)
Jul 24, 2012 7.010 7.010 7.010 7.010 100 -0.01(-0.14%)
Jul 23, 2012 7.020 7.020 7.020 7.020 101 +0.23(+3.39%)
Jul 20, 2012 7.400 7.400 6.700 6.790 2,800 -0.71(-9.47%)
Jul 19, 2012 7.110 7.500 7.110 7.500 5,039 +0.34(+4.75%)
Jul 18, 2012 7.190 7.200 6.660 7.160 4,548 -0.03(-0.42%)
Jul 17, 2012 7.750 7.750 6.720 7.190 6,003 -0.28(-3.75%)
Jul 16, 2012 7.170 7.500 6.316 7.470 8,594 +0.22(+3.03%)
Jul 13, 2012 6.260 7.710 5.500 7.250 39,567 +0.65(+9.85%)
Jul 12, 2012 7.990 7.990 6.500 6.600 21,232 -1.40(-17.50%)
Jul 11, 2012 5.980 8.250 5.771 8.000 125,819 +2.55(+46.79%)
Jul 10, 2012 3.510 5.700 3.460 5.450 37,800 +2.69(+97.46%)
Jul 09, 2012 3.030 3.030 2.750 2.760 500 -0.29(-9.51%)
Jul 06, 2012 2.730 3.150 2.730 3.050 3,224 +0.36(+13.34%)
Jul 05, 2012 3.084 3.140 2.691 2.691 2,712 -0.57(-17.45%)
Jul 03, 2012 3.260 3.260 3.260 3.260 200 +0.26(+8.67%)
Jul 02, 2012 3.000 3.000 3.000 3.000 900 +0.35(+13.13%)
Jun 29, 2012 2.980 3.000 2.652 2.652 6,047 +0.00(+0.06%)
Jun 28, 2012 2.910 2.910 2.650 2.650 233 -0.04(-1.48%)
Jun 27, 2012 2.670 2.690 2.656 2.690 701 +0.04(+1.51%)
Jun 25, 2012 3.020 2.650 2.650 2.650 1,900 -0.46(-14.79%)
Jun 22, 2012 3.130 3.130 3.110 3.110 800 +0.01(+0.31%)
Jun 21, 2012 3.100 3.100 3.100 3.100 783 +0.03(+0.99%)
Jun 20, 2012 3.470 3.750 3.070 3.070 725 -0.24(-7.25%)
Jun 18, 2012 3.310 3.310 3.310 3.310 400 -0.10(-2.93%)
Jun 15, 2012 3.890 3.890 3.410 3.410 330 +0.03(+0.89%)
Jun 14, 2012 3.380 3.380 3.380 3.380 148 -0.07(-2.03%)
Jun 11, 2012 4.150 3.450 3.450 3.450 2,400 -0.16(-4.43%)
Jun 07, 2012 3.610 3.610 3.610 3.610 0 -0.48(-11.74%)
Jun 06, 2012 4.090 4.090 4.090 4.090 200 +0.10(+2.51%)
Jun 05, 2012 4.360 4.360 3.990 3.990 1,865 -0.52(-11.53%)
Jun 01, 2012 4.440 4.510 4.440 4.510 5,171 +0.05(+1.12%)
May 31, 2012 4.460 4.460 4.460 4.460 5,087 +0.18(+4.21%)
May 25, 2012 4.280 4.280 4.280 4.280 200 +0.27(+6.73%)
May 24, 2012 5.000 5.000 4.010 4.010 751 +0.41(+11.36%)
May 23, 2012 4.380 4.380 3.601 3.601 477 -0.05(-1.35%)
May 22, 2012 4.700 5.100 3.650 3.650 4,590 -0.41(-10.10%)
May 21, 2012 4.660 4.660 3.860 4.060 600 -0.89(-17.98%)
May 18, 2012 4.950 4.950 4.950 4.950 452 -0.14(-2.75%)
May 17, 2012 5.090 5.090 5.090 5.090 172 +1.27(+33.18%)
May 16, 2012 3.822 3.822 3.822 3.822 100 -0.68(-15.07%)
May 14, 2012 4.500 4.500 4.500 4.500 200 -0.20(-4.25%)
May 11, 2012 4.700 4.700 4.700 4.700 200 -0.05(-1.05%)
May 10, 2012 4.950 4.950 4.750 4.750 599 -0.13(-2.66%)
May 08, 2012 5.010 4.880 4.880 4.880 3,400 +0.03(+0.62%)
May 07, 2012 4.810 4.850 4.810 4.850 400 -0.14(-2.81%)
May 04, 2012 4.990 4.990 4.990 4.990 259 -0.01(-0.20%)
May 03, 2012 5.380 5.400 5.000 5.000 495 -0.89(-15.10%)
May 01, 2012 6.000 5.889 5.889 5.889 4,300 +1.04(+21.43%)
Apr 27, 2012 4.850 4.850 4.850 4.850 200 +0.00(+0.00%)
Apr 26, 2012 5.650 6.030 4.500 4.850 2,451 -0.21(-4.06%)
Apr 24, 2012 5.250 5.055 5.055 5.055 900 +0.36(+7.78%)
Apr 23, 2012 4.690 4.690 4.690 4.690 350 -0.31(-6.20%)
Apr 20, 2012 6.000 6.070 4.500 5.000 8,075 +0.00(+0.00%)
Apr 18, 2012 5.000 5.000 5.000 5.000 300 -0.49(-8.93%)
Apr 17, 2012 5.100 5.750 5.100 5.490 1,364 +0.41(+8.03%)
Apr 16, 2012 5.082 5.082 5.082 5.082 150 -0.40(-7.26%)
Apr 13, 2012 5.670 5.670 5.470 5.480 1,327 -0.19(-3.35%)
Apr 12, 2012 5.510 5.770 5.510 5.670 1,692 -0.33(-5.50%)
Apr 11, 2012 5.990 6.000 5.990 6.000 494 +0.99(+19.75%)
Apr 10, 2012 5.400 5.400 5.011 5.011 1,580 -1.09(-17.86%)
Apr 09, 2012 6.100 6.100 6.100 6.100 174 +0.01(+0.16%)
Apr 05, 2012 6.370 6.370 5.000 6.090 11,906 -0.50(-7.58%)
Apr 04, 2012 6.700 6.700 6.589 6.589 1,882 +0.06(+0.91%)
Apr 02, 2012 6.930 6.530 6.530 6.530 1,200 -0.97(-12.93%)
Mar 30, 2012 7.100 7.500 7.100 7.500 350 +0.94(+14.33%)
Mar 29, 2012 6.800 7.500 6.040 6.560 3,100 -0.24(-3.53%)
Mar 28, 2012 7.350 7.350 6.800 6.800 700 -0.43(-5.95%)
Mar 27, 2012 7.350 7.350 7.202 7.230 5,655 -0.97(-11.83%)
Mar 26, 2012 7.995 8.200 7.224 8.200 900 +0.41(+5.25%)
Mar 23, 2012 7.250 8.445 7.250 7.791 2,003 +0.07(+0.92%)
Mar 21, 2012 7.720 7.720 7.720 7.720 4,000 +0.47(+6.48%)
Mar 20, 2012 7.100 7.250 6.820 7.250 2,732 +0.45(+6.57%)
Mar 19, 2012 8.500 9.000 6.803 6.803 11,154 -1.26(-15.60%)
Mar 16, 2012 6.790 8.500 6.790 8.060 4,738 +1.29(+19.04%)
Mar 15, 2012 5.500 6.771 5.500 6.771 5,119 +0.77(+12.85%)
Mar 14, 2012 6.000 6.000 6.000 6.000 1,137 +0.70(+13.21%)
Mar 13, 2012 5.300 5.300 5.300 5.300 100 -0.10(-1.85%)
Mar 12, 2012 5.000 5.530 5.000 5.400 1,899 -0.00(-0.01%)
Mar 09, 2012 5.430 6.030 5.401 5.401 5,769 -0.09(-1.61%)
Mar 08, 2012 6.010 6.010 5.400 5.489 882 -0.59(-9.72%)
Mar 07, 2012 6.080 6.080 6.080 6.080 101 -0.10(-1.62%)
Mar 06, 2012 6.180 6.180 6.180 6.180 905 -0.09(-1.44%)
Mar 02, 2012 6.270 6.270 6.270 6.270 300 +0.03(+0.48%)
Mar 01, 2012 5.960 6.470 5.350 6.240 6,710 +0.11(+1.79%)
Feb 29, 2012 6.180 6.650 6.130 6.130 1,113 -0.52(-7.82%)
Feb 28, 2012 6.280 6.750 6.120 6.650 4,100 +0.55(+9.02%)
Feb 27, 2012 6.350 6.350 6.100 6.100 2,099 -0.00(-0.00%)
Feb 24, 2012 6.860 6.860 5.850 6.100 6,410 -0.90(-12.86%)
Feb 22, 2012 7.100 7.000 7.000 7.000 1,300 -0.16(-2.23%)
Feb 21, 2012 8.240 8.240 7.110 7.160 2,295 -1.07(-13.00%)
Feb 17, 2012 8.230 8.370 8.230 8.230 550 +0.17(+2.11%)
Feb 16, 2012 8.080 8.080 8.060 8.060 200 +0.01(+0.12%)
Feb 15, 2012 8.050 8.050 8.050 8.050 128 +0.01(+0.12%)
Feb 14, 2012 8.340 8.340 8.040 8.040 1,553 -0.41(-4.85%)
Feb 13, 2012 8.450 8.500 8.450 8.450 1,473 -0.16(-1.86%)
Feb 10, 2012 8.600 8.610 8.300 8.610 1,631 -0.39(-4.33%)
Feb 09, 2012 8.300 9.000 8.300 9.000 2,870 +0.17(+1.93%)
Feb 08, 2012 8.830 8.830 8.830 8.830 1,411 +0.31(+3.64%)
Feb 07, 2012 8.520 8.520 8.520 8.520 100 -0.11(-1.24%)
Feb 06, 2012 9.100 9.100 8.627 8.627 2,054 -0.57(-6.23%)
Feb 03, 2012 9.200 9.200 9.200 9.200 389 -0.01(-0.11%)
Feb 02, 2012 9.250 9.260 9.200 9.210 1,621 +0.01(+0.11%)
Feb 01, 2012 9.200 9.200 9.200 9.200 201 -0.22(-2.33%)
Jan 31, 2012 9.260 9.420 9.200 9.420 600 +0.21(+2.28%)
Jan 30, 2012 9.210 9.210 9.210 9.210 100 +0.01(+0.11%)
Jan 27, 2012 10.00 10.69 9.200 9.200 989 -0.55(-5.64%)
Jan 26, 2012 9.750 9.750 9.050 9.750 636 +0.46(+5.01%)
Jan 24, 2012 9.890 9.285 9.285 9.285 400 -0.69(-6.87%)
Jan 23, 2012 10.99 10.99 8.870 9.970 4,126 +0.12(+1.22%)
Jan 20, 2012 9.900 10.00 8.260 9.850 2,580 +1.00(+11.30%)
Jan 19, 2012 9.410 9.410 8.850 8.850 1,931 -0.50(-5.35%)
Jan 18, 2012 9.500 9.500 9.350 9.350 1,187 -0.65(-6.50%)
Jan 17, 2012 9.680 10.00 8.750 10.00 3,580 +0.45(+4.71%)
Jan 13, 2012 9.600 9.640 9.550 9.550 494 -0.09(-0.93%)
Jan 12, 2012 9.650 10.00 9.350 9.640 2,000 +0.64(+7.11%)
Jan 11, 2012 8.330 10.50 8.330 9.000 7,958 +0.83(+10.16%)
Jan 10, 2012 8.320 8.320 8.170 8.170 1,034 -1.35(-14.18%)
Jan 09, 2012 9.520 9.520 9.520 9.520 221 +0.01(+0.11%)
Jan 06, 2012 9.500 10.71 8.570 9.510 9,547 +0.99(+11.62%)
Jan 04, 2012 8.000 8.520 8.520 8.520 900 +0.23(+2.77%)
Dec 30, 2011 8.230 9.989 7.850 8.290 6,478 -0.36(-4.16%)
Dec 29, 2011 8.210 10.20 8.150 8.650 3,100 +0.50(+6.13%)
Dec 28, 2011 9.540 10.15 8.000 8.150 13,617 -0.30(-3.55%)
Dec 27, 2011 7.850 8.830 7.850 8.450 900 -0.71(-7.75%)
Dec 23, 2011 8.830 10.09 8.830 9.160 8,109 -0.93(-9.22%)
Dec 21, 2011 10.16 10.16 10.09 10.09 1,225 -0.21(-2.04%)
Dec 20, 2011 10.44 10.60 10.30 10.30 1,434 -0.52(-4.81%)
Dec 19, 2011 10.43 11.01 10.39 10.82 3,498 -0.23(-2.08%)
Dec 16, 2011 11.00 11.95 10.02 11.05 1,000 +0.05(+0.46%)
Dec 15, 2011 11.80 11.80 10.36 11.00 4,269 -0.05(-0.45%)
Dec 14, 2011 11.12 11.70 11.00 11.05 5,378 -0.45(-3.91%)
Dec 13, 2011 12.47 12.47 11.00 11.50 4,448 -0.97(-7.78%)
Dec 12, 2011 13.80 13.80 12.26 12.47 4,815 -0.07(-0.56%)
Dec 09, 2011 13.43 13.43 11.37 12.54 10,630 +0.83(+7.09%)
Dec 08, 2011 11.07 13.50 10.76 11.71 26,515 +0.21(+1.83%)
Dec 07, 2011 10.80 11.91 10.00 11.50 20,783 +1.49(+14.88%)
Dec 06, 2011 10.63 12.00 9.750 10.01 25,479 -0.79(-7.31%)
Dec 05, 2011 13.54 13.54 9.780 10.80 62,605 -3.01(-21.80%)
Dec 02, 2011 14.49 17.41 13.00 13.81 150,007 +1.26(+10.04%)
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.