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 (%)
Jun 30, 2023 2.730 2.780 2.650 2.670 19,018 -0.04(-1.48%)
Jun 29, 2023 2.700 2.760 2.650 2.710 24,442 +0.00(+0.00%)
Jun 28, 2023 2.840 2.850 2.610 2.710 56,823 -0.13(-4.58%)
Jun 27, 2023 2.970 2.970 2.800 2.840 12,117 -0.05(-1.73%)
Jun 26, 2023 2.890 2.987 2.806 2.890 30,124 +0.04(+1.40%)
Jun 23, 2023 2.900 3.020 2.850 2.850 38,210 -0.09(-3.06%)
Jun 22, 2023 2.940 3.053 2.900 2.940 17,048 -0.01(-0.34%)
Jun 21, 2023 3.090 3.170 2.880 2.950 36,492 -0.15(-4.84%)
Jun 20, 2023 3.400 3.420 3.000 3.100 122,377 -0.36(-10.40%)
Jun 16, 2023 3.590 3.650 3.390 3.460 60,890 -0.09(-2.54%)
Jun 15, 2023 3.610 3.620 3.460 3.550 40,342 -0.06(-1.66%)
Jun 14, 2023 3.770 3.910 3.610 3.610 62,231 -0.15(-3.99%)
Jun 13, 2023 3.740 3.950 3.670 3.760 111,705 +0.09(+2.45%)
Jun 12, 2023 3.710 3.860 3.570 3.670 43,745 +0.05(+1.38%)
Jun 09, 2023 3.810 3.850 3.620 3.620 11,189 -0.20(-5.24%)
Jun 08, 2023 4.020 4.020 3.750 3.820 20,575 -0.19(-4.74%)
Jun 07, 2023 4.150 4.225 4.010 4.010 27,242 -0.12(-2.79%)
Jun 06, 2023 4.088 4.150 4.000 4.125 17,025 +0.05(+1.35%)
Jun 05, 2023 4.150 4.150 3.980 4.070 25,312 +0.02(+0.49%)
Jun 02, 2023 3.860 4.088 3.800 4.050 40,425 +0.28(+7.43%)
Jun 01, 2023 3.680 3.880 3.625 3.770 27,280 +0.18(+5.01%)
May 31, 2023 3.520 3.630 3.430 3.590 22,786 +0.06(+1.70%)
May 30, 2023 3.400 3.590 3.400 3.530 41,090 +0.12(+3.52%)
May 26, 2023 3.400 3.490 3.250 3.410 31,513 +0.05(+1.49%)
May 25, 2023 3.650 3.710 3.350 3.360 57,461 -0.24(-6.67%)
May 24, 2023 3.850 3.890 3.600 3.600 44,473 -0.17(-4.51%)
May 23, 2023 3.850 3.926 3.640 3.770 29,109 -0.10(-2.58%)
May 22, 2023 3.950 4.019 3.850 3.870 28,025 -0.13(-3.25%)
May 19, 2023 3.960 4.000 3.910 4.000 19,484 +0.05(+1.27%)
May 18, 2023 3.930 4.000 3.900 3.950 18,587 -0.02(-0.50%)
May 17, 2023 3.890 4.030 3.870 3.970 37,203 +0.16(+4.20%)
May 16, 2023 4.020 4.020 3.810 3.810 18,044 -0.18(-4.51%)
May 15, 2023 4.050 4.130 3.950 3.990 23,985 -0.03(-0.86%)
May 12, 2023 4.020 4.111 3.910 4.025 17,849 -0.01(-0.13%)
May 11, 2023 4.070 4.240 4.010 4.030 18,698 -0.07(-1.71%)
May 10, 2023 4.260 4.260 4.060 4.100 20,373 -0.11(-2.61%)
May 09, 2023 4.360 4.360 4.180 4.210 10,602 -0.11(-2.55%)
May 08, 2023 4.480 4.480 4.270 4.320 11,314 -0.16(-3.57%)
May 05, 2023 4.550 4.550 4.370 4.480 15,210 +0.08(+1.82%)
May 04, 2023 4.430 4.620 4.330 4.400 57,898 -0.09(-2.00%)
May 03, 2023 4.380 4.660 4.380 4.490 12,259 +0.01(+0.23%)
May 02, 2023 4.550 4.600 4.320 4.480 9,437 +0.08(+1.82%)
May 01, 2023 4.450 4.770 4.400 4.400 36,500 -0.09(-2.00%)
Apr 28, 2023 4.650 4.716 4.350 4.490 62,207 +0.01(+0.22%)
Apr 27, 2023 4.300 4.608 4.300 4.480 12,037 +0.16(+3.70%)
Apr 26, 2023 4.340 4.470 4.220 4.320 34,748 +0.03(+0.58%)
Apr 25, 2023 4.720 4.720 4.295 4.295 23,736 -0.50(-10.52%)
Apr 24, 2023 4.940 5.130 4.788 4.800 11,152 -0.20(-4.00%)
Apr 21, 2023 5.080 5.100 4.920 5.000 10,823 -0.16(-3.10%)
Apr 20, 2023 4.900 5.180 4.900 5.160 23,641 +0.12(+2.48%)
Apr 19, 2023 4.810 5.150 4.542 5.035 51,930 +0.24(+4.90%)
Apr 18, 2023 5.210 5.360 4.740 4.800 104,820 -0.19(-3.81%)
Apr 17, 2023 4.600 5.140 4.600 4.990 72,830 +0.49(+10.89%)
Apr 14, 2023 4.050 4.710 4.050 4.500 82,699 +0.39(+9.49%)
Apr 13, 2023 4.005 4.220 4.005 4.110 8,987 +0.06(+1.48%)
Apr 12, 2023 4.120 4.120 4.050 4.050 7,726 -0.06(-1.46%)
Apr 11, 2023 4.030 4.110 4.030 4.110 4,454 +0.09(+2.24%)
Apr 10, 2023 4.050 4.150 4.000 4.020 6,801 +0.00(+0.00%)
Apr 06, 2023 4.060 4.150 3.900 4.020 21,161 -0.02(-0.50%)
Apr 05, 2023 3.970 4.130 3.970 4.040 21,291 -0.03(-0.74%)
Apr 04, 2023 4.190 4.210 4.060 4.070 10,104 -0.07(-1.69%)
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.