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

Carver Bancorp (NQ: CARV )

1.600 +0.130 (+8.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Oct 02, 2023 2.130 2.180 2.118 2.130 9,608 -0.04(-1.84%)
Sep 29, 2023 2.231 2.231 2.125 2.170 2,564 +0.02(+0.93%)
Sep 28, 2023 2.120 2.200 2.110 2.150 7,212 +0.00(+0.00%)
Sep 27, 2023 2.200 2.204 2.100 2.150 15,705 -0.03(-1.38%)
Sep 26, 2023 2.210 2.220 2.160 2.180 3,716 +0.01(+0.46%)
Sep 25, 2023 2.130 2.250 2.170 2.170 11,630 -0.01(-0.46%)
Sep 22, 2023 2.120 2.235 2.100 2.180 11,005 +0.04(+1.87%)
Sep 21, 2023 2.200 2.269 2.100 2.140 22,726 -0.08(-3.60%)
Sep 20, 2023 2.350 2.350 2.220 2.220 14,084 -0.01(-0.45%)
Sep 19, 2023 2.280 2.335 2.209 2.230 17,650 -0.06(-2.62%)
Sep 18, 2023 2.300 2.359 2.280 2.290 10,899 +0.02(+0.88%)
Sep 15, 2023 2.440 2.440 2.270 2.270 19,207 -0.07(-2.99%)
Sep 14, 2023 2.360 2.462 2.340 2.340 7,008 +0.00(+0.00%)
Sep 13, 2023 2.465 2.473 2.340 2.340 15,702 -0.07(-2.90%)
Sep 12, 2023 2.410 2.560 2.400 2.410 19,521 +0.00(+0.00%)
Sep 11, 2023 2.410 2.610 2.400 2.410 15,860 +0.00(+0.00%)
Sep 08, 2023 2.410 2.620 2.400 2.410 17,091 +0.00(+0.00%)
Sep 07, 2023 2.410 2.460 2.310 2.410 12,988 +0.00(+0.00%)
Sep 06, 2023 2.650 2.651 2.400 2.410 15,730 -0.22(-8.37%)
Sep 05, 2023 2.780 2.780 2.590 2.630 13,058 -0.10(-3.66%)
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.