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 (%)
Jul 31, 2019 3.060 3.340 3.040 3.340 1,249 +0.05(+1.52%)
Jul 30, 2019 3.290 3.290 3.290 212 +0.00(+0.00%)
Jul 29, 2019 3.290 3.290 3.290 3.290 339 -0.10(-2.84%)
Jul 26, 2019 3.386 3.386 3.386 51 +0.00(+0.00%)
Jul 25, 2019 3.386 3.386 3.386 11 +0.00(+0.00%)
Jul 24, 2019 3.386 3.386 3.386 3.386 515 +0.15(+4.51%)
Jul 23, 2019 3.240 3.240 3.240 55 +0.00(+0.00%)
Jul 22, 2019 3.380 3.380 3.070 3.240 879 -0.06(-1.67%)
Jul 19, 2019 3.295 3.295 3.295 48 +0.00(+0.00%)
Jul 18, 2019 3.295 3.295 3.295 378 +0.00(+0.00%)
Jul 17, 2019 3.500 3.500 3.280 3.295 1,046 +0.04(+1.08%)
Jul 16, 2019 3.270 3.550 3.090 3.260 14,937 +0.29(+9.76%)
Jul 15, 2019 2.970 2.970 2.970 2.970 573 -0.28(-8.62%)
Jul 12, 2019 3.250 3.250 3.250 3.250 100 +0.05(+1.56%)
Jul 11, 2019 3.000 3.260 3.000 3.200 2,160 -0.00(-0.14%)
Jul 10, 2019 3.051 3.204 3.051 3.204 965 +0.03(+0.84%)
Jul 09, 2019 3.130 3.289 3.000 3.178 5,185 +0.04(+1.20%)
Jul 08, 2019 3.140 3.140 3.140 3.140 469 +0.08(+2.71%)
Jul 05, 2019 3.020 3.057 3.020 3.057 1,100 -0.04(-1.14%)
Jul 03, 2019 3.040 3.140 3.000 3.092 3,200 +0.02(+0.70%)
Jul 02, 2019 3.010 3.284 2.951 3.071 3,006 +0.06(+2.03%)
Jul 01, 2019 2.990 3.245 2.990 3.010 7,384 +0.01(+0.33%)
Jun 28, 2019 3.090 3.090 3.000 3.000 1,900 -0.04(-1.32%)
Jun 27, 2019 3.040 3.110 3.040 3.040 7,702 -0.08(-2.56%)
Jun 26, 2019 2.953 3.120 2.953 3.120 277 +0.06(+1.96%)
Jun 25, 2019 3.180 3.261 3.000 3.060 40,122 -0.16(-5.02%)
Jun 24, 2019 3.222 3.222 3.222 3.222 813 +0.16(+5.28%)
Jun 21, 2019 3.450 3.484 3.060 3.060 48,700 -0.07(-2.35%)
Jun 20, 2019 3.484 3.484 3.084 3.134 7,243 +0.17(+5.86%)
Jun 19, 2019 3.020 3.160 2.960 2.960 2,119 -0.14(-4.52%)
Jun 18, 2019 2.910 3.100 2.910 3.100 3,395 +0.15(+5.08%)
Jun 17, 2019 2.880 3.050 2.880 2.950 4,154 -0.08(-2.64%)
Jun 14, 2019 2.850 3.050 2.850 3.030 3,600 -0.08(-2.57%)
Jun 13, 2019 3.110 3.110 3.110 3.110 225 +0.10(+3.32%)
Jun 12, 2019 3.010 3.010 3.010 22 +0.00(+0.00%)
Jun 11, 2019 2.853 3.010 2.850 3.010 1,905 +0.05(+1.69%)
Jun 10, 2019 2.800 3.129 2.767 2.960 9,412 +0.05(+1.56%)
Jun 07, 2019 2.981 3.075 2.750 2.914 18,300 -0.29(-8.92%)
Jun 06, 2019 3.000 3.420 2.970 3.200 82,099 +0.24(+8.11%)
Jun 05, 2019 2.950 3.000 2.950 2.960 7,843 +0.02(+0.68%)
Jun 04, 2019 2.990 3.000 2.940 2.940 4,010 +0.02(+0.54%)
Jun 03, 2019 2.916 2.924 2.900 2.924 1,541 -0.05(-1.78%)
May 31, 2019 2.915 3.000 2.915 2.977 5,900 +0.07(+2.39%)
May 30, 2019 3.138 3.370 2.908 2.908 54,181 -0.06(-2.17%)
May 29, 2019 3.080 3.110 2.972 2.972 1,561 -0.04(-1.26%)
May 28, 2019 2.900 3.070 2.900 3.010 2,007 -0.11(-3.66%)
May 24, 2019 2.900 3.190 2.900 3.124 700 +0.04(+1.23%)
May 23, 2019 3.086 3.086 3.086 23 +0.00(+0.00%)
May 22, 2019 3.007 3.180 3.007 3.086 1,319 -0.05(-1.71%)
May 21, 2019 2.910 3.190 2.910 3.140 17,565 +0.04(+1.29%)
May 20, 2019 3.040 3.180 3.040 3.100 868 +0.00(+0.00%)
May 17, 2019 3.180 3.279 3.100 3.100 1,100 -0.07(-2.21%)
May 16, 2019 3.150 3.170 3.100 3.170 730 -0.01(-0.31%)
May 15, 2019 3.180 3.180 3.180 69 +0.00(+0.00%)
May 14, 2019 3.180 3.180 3.180 3.180 2,060 +0.01(+0.19%)
May 13, 2019 3.250 3.250 2.900 3.174 9,989 -0.33(-9.31%)
May 10, 2019 3.400 3.500 3.400 3.500 900 +0.10(+2.94%)
May 09, 2019 3.350 3.400 3.350 3.400 734 -0.04(-1.16%)
May 08, 2019 3.532 3.532 3.440 3.440 316 -0.16(-4.44%)
May 07, 2019 3.600 3.600 3.600 60 +0.00(+0.00%)
May 06, 2019 3.600 3.600 3.600 3.600 722 +0.24(+7.14%)
May 03, 2019 3.510 3.620 3.360 3.360 1,000 +0.01(+0.30%)
May 02, 2019 3.350 3.350 3.350 3.350 427 -0.07(-2.04%)
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.