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

Carver Bancorp (NQ: CARV )

1.650 +0.030 (+1.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 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%)
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.