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 (%)
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%)
Jun 03, 2013 5.100 5.100 4.950 4.950 2,074 -0.05(-1.00%)
May 31, 2013 4.830 5.000 4.830 5.000 400 +0.08(+1.63%)
May 29, 2013 5.140 4.920 4.920 4.920 1,600 -0.31(-5.93%)
May 28, 2013 4.830 5.230 4.700 5.230 1,500 +0.53(+11.28%)
May 24, 2013 4.700 4.730 4.700 4.700 0 -0.25(-5.05%)
May 23, 2013 4.750 4.950 4.750 4.950 0 -0.11(-2.17%)
May 22, 2013 5.060 5.060 5.060 5.060 0 +0.01(+0.20%)
May 21, 2013 5.200 5.200 5.050 5.050 0 +0.20(+4.12%)
May 17, 2013 4.700 4.850 4.850 4.850 3,300 +0.10(+2.11%)
May 15, 2013 4.970 4.750 4.750 4.750 1,300 -0.25(-5.00%)
May 13, 2013 5.000 5.000 5.000 5.000 0 +0.17(+3.62%)
May 10, 2013 5.350 5.350 4.825 4.825 0 -0.59(-10.97%)
May 08, 2013 5.420 5.420 5.420 5.420 300 +0.00(+0.02%)
May 07, 2013 5.419 5.419 5.419 5.419 0 -0.00(-0.02%)
May 06, 2013 5.420 5.420 5.420 5.420 0 -0.04(-0.73%)
May 03, 2013 5.468 5.460 5.260 5.460 0 +0.20(+3.80%)
May 02, 2013 5.260 5.260 5.260 5.260 0 -0.11(-2.05%)
May 01, 2013 5.370 5.370 5.370 5.370 0 +0.14(+2.68%)
Apr 30, 2013 5.220 5.230 4.840 5.230 0 +0.03(+0.58%)
Apr 29, 2013 4.960 5.250 4.940 5.200 5,803 +0.69(+15.30%)
Apr 26, 2013 4.770 5.250 4.400 4.510 4,020 +0.06(+1.35%)
Apr 24, 2013 4.450 4.450 4.450 4.450 0 -0.29(-6.12%)
Apr 23, 2013 4.740 4.740 4.740 4.740 5,350 +0.42(+9.72%)
Apr 22, 2013 4.320 4.320 4.320 4.320 0 -0.03(-0.69%)
Apr 19, 2013 4.350 4.350 4.350 4.350 100 -0.06(-1.34%)
Apr 18, 2013 4.263 4.409 4.263 4.409 464 +0.15(+3.50%)
Apr 15, 2013 4.200 4.260 4.260 4.260 1,500 -0.20(-4.46%)
Apr 12, 2013 4.450 4.495 4.170 4.459 2,000 +0.01(+0.20%)
Apr 11, 2013 4.450 4.450 4.450 4.450 300 +0.00(+0.00%)
Apr 09, 2013 4.430 4.450 4.450 4.450 400 -0.05(-1.11%)
Apr 04, 2013 4.500 4.500 4.500 4.500 500 -0.10(-2.20%)
Apr 03, 2013 4.601 4.601 4.601 4.601 100 -0.02(-0.41%)
Apr 02, 2013 4.660 4.660 4.600 4.620 1,332 -0.07(-1.49%)
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.