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

Carver Bancorp (NQ: CARV )

1.650 UNCHANGED
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 31, 2015 7.500 7.540 6.260 6.260 63,599 -0.75(-10.70%)
Aug 28, 2015 7.100 7.200 6.430 7.010 9,847 -0.15(-2.09%)
Aug 27, 2015 7.350 7.400 7.000 7.160 4,210 -0.07(-0.97%)
Aug 26, 2015 7.200 7.310 7.001 7.230 24,863 +0.03(+0.42%)
Aug 25, 2015 5.830 7.600 5.810 7.200 66,487 +1.40(+24.14%)
Aug 24, 2015 5.800 5.800 5.800 5.800 1,317 +0.29(+5.26%)
Aug 21, 2015 5.610 5.850 5.500 5.510 1,570 -0.23(-4.01%)
Aug 20, 2015 6.040 6.150 5.740 5.740 741 -0.41(-6.67%)
Aug 19, 2015 6.030 6.150 6.030 6.150 1,743 +0.16(+2.67%)
Aug 18, 2015 5.990 5.990 5.990 5.990 100 +0.14(+2.39%)
Aug 17, 2015 5.850 5.850 5.850 5.850 108 -0.01(-0.17%)
Aug 14, 2015 6.080 6.080 5.800 5.860 906 -0.25(-4.09%)
Aug 13, 2015 6.110 6.110 6.110 6.110 300 +0.34(+5.89%)
Aug 12, 2015 6.050 6.050 5.770 5.770 1,729 -0.33(-5.41%)
Aug 11, 2015 5.800 6.150 5.780 6.100 9,544 +0.10(+1.67%)
Aug 10, 2015 6.000 6.000 6.000 6.000 100 +0.21(+3.63%)
Aug 07, 2015 5.790 5.870 5.500 5.790 3,534 -0.16(-2.69%)
Aug 06, 2015 5.850 5.950 5.850 5.950 1,814 +0.02(+0.34%)
Aug 05, 2015 5.830 5.930 5.830 5.930 1,746 -0.22(-3.58%)
Aug 03, 2015 5.710 6.150 6.150 6.150 80 +0.10(+1.65%)
Jul 31, 2015 5.700 6.120 5.700 6.050 7,680 +0.17(+2.89%)
Jul 30, 2015 5.999 6.000 5.830 5.880 4,174 -0.42(-6.67%)
Jul 29, 2015 5.700 6.350 5.700 6.300 12,618 +0.56(+9.76%)
Jul 28, 2015 5.550 5.820 5.550 5.740 2,226 +0.02(+0.35%)
Jul 27, 2015 5.750 6.000 5.640 5.720 6,009 -0.13(-2.22%)
Jul 24, 2015 6.140 6.140 5.750 5.850 6,775 +0.00(+0.00%)
Jul 23, 2015 6.120 6.120 5.770 5.850 14,913 +0.00(+0.00%)
Jul 22, 2015 5.800 6.226 5.690 5.850 8,669 -0.25(-4.10%)
Jul 21, 2015 5.540 6.100 5.540 6.100 8,776 +0.59(+10.71%)
Jul 20, 2015 5.510 5.510 5.510 5.510 466 -0.19(-3.33%)
Jul 17, 2015 5.500 5.780 5.500 5.700 1,320 +0.17(+3.07%)
Jul 16, 2015 5.770 5.770 5.510 5.530 5,995 -0.24(-4.16%)
Jul 15, 2015 5.770 5.770 5.770 5.770 500 -0.44(-7.09%)
Jul 13, 2015 6.300 6.210 6.210 6.210 3 +0.00(+0.00%)
Jul 10, 2015 6.205 6.210 6.205 6.210 897 +0.16(+2.64%)
Jul 09, 2015 6.050 6.050 6.030 6.050 1,844 +0.00(+0.00%)
Jul 08, 2015 6.050 6.050 6.050 6.050 1,049 -0.05(-0.82%)
Jul 07, 2015 6.000 6.100 6.000 6.100 2,359 +0.28(+4.81%)
Jul 06, 2015 5.540 6.210 5.540 5.820 16,446 -0.14(-2.35%)
Jul 02, 2015 5.800 5.960 5.960 5.960 700 +0.41(+7.39%)
Jul 01, 2015 5.770 6.050 5.550 5.550 2,723 +0.03(+0.54%)
Jun 30, 2015 6.050 6.250 5.510 5.520 19,777 -0.18(-3.16%)
Jun 29, 2015 6.410 6.550 5.700 5.700 10,005 -0.71(-11.08%)
Jun 26, 2015 5.100 6.920 5.100 6.410 47,012 +1.00(+18.48%)
Jun 25, 2015 5.030 6.290 4.820 5.410 46,421 +0.50(+10.18%)
Jun 24, 2015 5.100 5.150 4.910 4.910 7,995 -0.09(-1.80%)
Jun 23, 2015 5.030 5.277 4.780 5.000 19,674 +0.03(+0.60%)
Jun 22, 2015 4.850 5.040 4.850 4.970 9,675 +0.14(+2.90%)
Jun 19, 2015 4.690 6.250 4.580 4.830 67,124 +0.12(+2.55%)
Jun 18, 2015 4.580 4.910 4.540 4.710 23,846 +0.08(+1.73%)
Jun 17, 2015 4.870 5.270 4.630 4.630 16,731 -0.20(-4.14%)
Jun 16, 2015 4.690 4.980 4.420 4.830 19,640 +0.05(+1.05%)
Jun 15, 2015 4.560 4.770 4.550 4.780 17,997 +0.23(+5.05%)
Jun 12, 2015 4.450 4.550 4.270 4.550 12,605 +0.10(+2.25%)
Jun 11, 2015 4.560 4.560 4.450 4.450 3,650 +0.01(+0.23%)
Jun 10, 2015 4.300 4.440 4.300 4.440 6,750 +0.09(+2.07%)
Jun 09, 2015 4.690 4.690 4.300 4.350 1,800 -0.15(-3.33%)
Jun 08, 2015 4.600 4.610 4.450 4.500 11,491 +0.09(+2.04%)
Jun 05, 2015 4.380 4.520 4.370 4.410 12,806 +0.09(+2.08%)
Jun 04, 2015 4.620 4.710 4.320 4.320 44,958 -0.21(-4.64%)
Jun 03, 2015 4.860 4.860 4.440 4.530 25,527 -0.25(-5.23%)
Jun 02, 2015 4.500 5.010 4.170 4.780 38,131 +0.28(+6.22%)
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.