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

Carver Bancorp (NQ: CARV )

1.620 UNCHANGED
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 (%)
Aug 31, 2023 2.810 2.970 2.710 2.790 88,160 +0.08(+2.95%)
Aug 30, 2023 2.610 2.750 2.608 2.710 18,425 +0.09(+3.44%)
Aug 29, 2023 2.300 2.640 2.300 2.620 60,670 +0.30(+12.93%)
Aug 28, 2023 2.270 2.330 2.230 2.320 2,234 +0.05(+2.20%)
Aug 25, 2023 2.260 2.360 2.250 2.270 14,666 -0.03(-1.30%)
Aug 24, 2023 2.370 2.365 2.200 2.300 12,401 +0.11(+5.02%)
Aug 23, 2023 2.240 2.280 2.158 2.190 17,819 -0.05(-2.23%)
Aug 22, 2023 2.400 2.530 2.200 2.240 15,886 -0.16(-6.67%)
Aug 21, 2023 2.440 2.450 2.400 2.400 7,348 -0.08(-3.23%)
Aug 18, 2023 2.471 2.570 2.446 2.480 20,764 -0.02(-0.80%)
Aug 17, 2023 2.550 2.580 2.460 2.500 6,920 -0.02(-0.79%)
Aug 16, 2023 2.504 2.585 2.450 2.520 5,526 +0.03(+1.20%)
Aug 15, 2023 2.530 2.530 2.480 2.490 6,425 -0.08(-3.11%)
Aug 14, 2023 2.510 2.570 2.500 2.570 4,350 +0.00(+0.00%)
Aug 11, 2023 2.600 2.655 2.476 2.570 7,150 +0.03(+1.18%)
Aug 10, 2023 2.425 2.600 2.425 2.540 22,412 +0.07(+2.83%)
Aug 09, 2023 2.510 2.510 2.385 2.470 42,330 -0.03(-1.20%)
Aug 08, 2023 2.530 2.545 2.500 2.500 7,158 -0.03(-1.19%)
Aug 07, 2023 2.650 2.650 2.500 2.530 47,733 -0.10(-3.80%)
Aug 04, 2023 2.640 2.650 2.620 2.630 2,444 -0.01(-0.38%)
Aug 03, 2023 2.640 2.670 2.630 2.640 28,536 +0.02(+0.76%)
Aug 02, 2023 2.660 2.671 2.620 2.620 12,969 -0.05(-1.87%)
Aug 01, 2023 2.750 2.750 2.670 2.670 3,821 -0.08(-2.91%)
Jul 31, 2023 2.740 2.750 2.660 2.750 18,409 +0.02(+0.73%)
Jul 28, 2023 2.720 2.770 2.720 2.730 9,301 -0.04(-1.44%)
Jul 27, 2023 2.850 2.850 2.720 2.770 8,751 -0.02(-0.72%)
Jul 26, 2023 2.850 2.850 2.780 2.790 8,596 +0.08(+2.95%)
Jul 25, 2023 2.730 2.820 2.710 2.710 9,750 +0.01(+0.37%)
Jul 24, 2023 2.820 2.840 2.700 2.700 12,367 -0.07(-2.53%)
Jul 21, 2023 2.870 2.900 2.700 2.770 24,659 -0.08(-2.81%)
Jul 20, 2023 2.860 3.030 2.810 2.850 40,525 +0.00(+0.00%)
Jul 19, 2023 2.700 2.880 2.651 2.850 62,344 +0.16(+5.95%)
Jul 18, 2023 2.700 2.700 2.560 2.690 5,723 +0.06(+2.28%)
Jul 17, 2023 2.640 2.710 2.630 2.630 14,857 -0.01(-0.38%)
Jul 14, 2023 2.710 2.750 2.550 2.640 22,371 -0.06(-2.22%)
Jul 13, 2023 2.620 2.730 2.600 2.700 37,429 +0.08(+3.05%)
Jul 12, 2023 2.600 2.630 2.560 2.620 20,986 +0.01(+0.38%)
Jul 11, 2023 2.630 2.670 2.550 2.610 16,305 +0.02(+0.77%)
Jul 10, 2023 2.570 2.647 2.570 2.590 15,257 +0.02(+0.78%)
Jul 07, 2023 2.650 2.650 2.540 2.570 15,679 -0.07(-2.65%)
Jul 06, 2023 2.590 2.670 2.570 2.640 16,239 +0.00(+0.00%)
Jul 05, 2023 2.680 2.680 2.577 2.640 26,652 -0.03(-1.12%)
Jul 03, 2023 2.690 2.750 2.670 2.670 11,536 +0.00(+0.00%)
Jun 30, 2023 2.730 2.780 2.650 2.670 19,018 -0.04(-1.48%)
Jun 29, 2023 2.700 2.760 2.650 2.710 24,442 +0.00(+0.00%)
Jun 28, 2023 2.840 2.850 2.610 2.710 56,823 -0.13(-4.58%)
Jun 27, 2023 2.970 2.970 2.800 2.840 12,117 -0.05(-1.73%)
Jun 26, 2023 2.890 2.987 2.806 2.890 30,124 +0.04(+1.40%)
Jun 23, 2023 2.900 3.020 2.850 2.850 38,210 -0.09(-3.06%)
Jun 22, 2023 2.940 3.053 2.900 2.940 17,048 -0.01(-0.34%)
Jun 21, 2023 3.090 3.170 2.880 2.950 36,492 -0.15(-4.84%)
Jun 20, 2023 3.400 3.420 3.000 3.100 122,377 -0.36(-10.40%)
Jun 16, 2023 3.590 3.650 3.390 3.460 60,890 -0.09(-2.54%)
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.