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

Carver Bancorp (NQ: CARV )

1.620 +0.070 (+4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Dec 29, 2023 1.790 2.180 1.790 1.970 164,818 +0.19(+10.67%)
Dec 28, 2023 1.770 1.800 1.710 1.780 24,484 +0.05(+2.89%)
Dec 27, 2023 1.820 1.820 1.670 1.730 18,968 -0.10(-5.46%)
Dec 26, 2023 1.620 1.830 1.620 1.830 31,631 +0.19(+11.58%)
Dec 22, 2023 1.660 1.693 1.630 1.640 4,658 -0.04(-2.38%)
Dec 21, 2023 1.650 1.690 1.610 1.680 22,133 -0.02(-1.18%)
Dec 20, 2023 1.730 1.761 1.604 1.700 39,422 -0.02(-1.16%)
Dec 19, 2023 1.710 1.740 1.660 1.720 27,009 +0.05(+2.99%)
Dec 18, 2023 1.660 1.715 1.653 1.670 15,745 -0.01(-0.60%)
Dec 15, 2023 1.610 1.740 1.610 1.680 40,097 -0.02(-1.18%)
Dec 14, 2023 1.680 1.800 1.650 1.700 24,970 +0.00(+0.00%)
Dec 13, 2023 1.670 1.754 1.620 1.700 18,943 +0.03(+1.80%)
Dec 12, 2023 1.816 1.970 1.670 1.670 27,850 -0.06(-3.47%)
Dec 11, 2023 1.780 1.857 1.730 1.730 19,210 -0.09(-4.95%)
Dec 08, 2023 1.830 1.900 1.740 1.820 48,467 -0.04(-2.15%)
Dec 07, 2023 1.940 1.960 1.860 1.860 25,528 -0.08(-4.12%)
Dec 06, 2023 1.980 2.040 1.920 1.940 25,171 -0.06(-3.00%)
Dec 05, 2023 2.040 2.040 1.860 2.000 57,153 -0.01(-0.50%)
Dec 04, 2023 1.910 2.010 1.830 2.010 46,507 +0.09(+4.69%)
Dec 01, 2023 2.000 2.000 1.800 1.920 39,196 -0.01(-0.52%)
Nov 30, 2023 2.160 2.160 1.930 1.930 60,553 -0.20(-9.60%)
Nov 29, 2023 2.240 2.300 2.000 2.135 81,806 -0.11(-4.69%)
Nov 28, 2023 2.340 2.360 2.100 2.240 32,543 -0.10(-4.27%)
Nov 27, 2023 2.300 2.386 2.230 2.340 69,009 +0.06(+2.57%)
Nov 24, 2023 2.040 2.320 1.950 2.281 58,901 +0.24(+11.83%)
Nov 22, 2023 1.860 2.100 1.732 2.040 105,646 +0.22(+12.09%)
Nov 21, 2023 1.650 1.840 1.650 1.820 72,700 +0.11(+6.43%)
Nov 20, 2023 2.110 2.180 1.610 1.710 693,650 +0.27(+18.75%)
Nov 17, 2023 1.520 1.530 1.344 1.440 52,386 -0.11(-7.10%)
Nov 16, 2023 1.500 1.565 1.500 1.550 4,729 +0.04(+2.65%)
Nov 15, 2023 1.490 1.550 1.400 1.510 13,109 +0.05(+3.42%)
Nov 14, 2023 1.540 1.540 1.430 1.460 29,594 -0.03(-2.01%)
Nov 13, 2023 1.460 1.505 1.430 1.490 10,272 -0.02(-1.32%)
Nov 10, 2023 1.470 1.580 1.420 1.510 29,112 -0.03(-1.95%)
Nov 09, 2023 1.506 1.546 1.490 1.540 9,054 +0.02(+1.32%)
Nov 08, 2023 1.500 1.580 1.500 1.520 13,929 -0.01(-0.98%)
Nov 07, 2023 1.500 1.580 1.480 1.535 25,659 +0.03(+2.33%)
Nov 06, 2023 1.520 1.550 1.500 1.500 32,468 -0.01(-0.66%)
Nov 03, 2023 1.330 1.589 1.320 1.510 77,811 +0.19(+14.39%)
Nov 02, 2023 1.300 1.320 1.280 1.320 36,041 +0.02(+1.54%)
Nov 01, 2023 1.290 1.300 1.270 1.300 14,836 +0.01(+0.39%)
Oct 31, 2023 1.350 1.350 1.271 1.295 26,222 +0.00(+0.39%)
Oct 30, 2023 1.300 1.300 1.250 1.290 19,229 +0.01(+0.78%)
Oct 27, 2023 1.230 1.370 1.210 1.280 99,334 +0.07(+5.80%)
Oct 26, 2023 1.270 1.275 1.150 1.210 33,529 -0.06(-4.74%)
Oct 25, 2023 1.370 1.488 1.270 1.270 24,568 -0.10(-7.25%)
Oct 24, 2023 1.420 1.420 1.310 1.369 20,725 -0.04(-2.89%)
Oct 23, 2023 1.460 1.498 1.410 1.410 9,517 -0.04(-2.76%)
Oct 20, 2023 1.670 1.680 1.380 1.450 39,668 -0.19(-11.59%)
Oct 19, 2023 1.840 1.840 1.631 1.640 11,359 -0.16(-8.89%)
Oct 18, 2023 1.780 1.830 1.776 1.800 11,915 +0.03(+1.69%)
Oct 17, 2023 1.790 1.850 1.770 1.770 10,943 -0.05(-2.75%)
Oct 16, 2023 1.830 1.900 1.820 1.820 4,711 +0.00(+0.00%)
Oct 13, 2023 1.870 1.889 1.820 1.820 19,032 -0.05(-2.67%)
Oct 12, 2023 1.920 1.932 1.860 1.870 1,843 +0.02(+1.08%)
Oct 11, 2023 1.830 1.950 1.830 1.850 25,276 -0.01(-0.54%)
Oct 10, 2023 1.850 1.981 1.815 1.860 26,432 -0.07(-3.63%)
Oct 09, 2023 2.000 2.000 1.900 1.930 8,524 -0.06(-3.09%)
Oct 06, 2023 1.975 2.000 1.975 1.992 12,446 -0.01(-0.41%)
Oct 05, 2023 2.020 2.050 1.873 2.000 29,451 -0.04(-1.96%)
Oct 04, 2023 2.020 2.200 2.020 2.040 5,745 +0.01(+0.49%)
Oct 03, 2023 2.130 2.140 2.030 2.030 11,301 -0.10(-4.69%)
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.