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 (%)
Feb 28, 2013 4.860 4.860 4.860 4.860 271 +0.07(+1.46%)
Feb 27, 2013 4.550 4.990 4.500 4.790 1,465 -0.08(-1.64%)
Feb 25, 2013 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Feb 22, 2013 4.860 4.900 4.860 4.870 2,678 +0.33(+7.27%)
Feb 21, 2013 4.930 4.930 4.500 4.540 1,660 -0.31(-6.39%)
Feb 20, 2013 4.880 4.900 4.750 4.850 7,105 +0.25(+5.43%)
Feb 19, 2013 4.680 4.700 4.500 4.600 2,220 +0.09(+2.11%)
Feb 15, 2013 4.938 4.938 4.505 4.505 2,944 +0.53(+13.48%)
Feb 14, 2013 5.000 5.280 3.970 3.970 2,491 -0.85(-17.63%)
Feb 13, 2013 4.800 5.690 4.700 4.820 6,822 +0.20(+4.33%)
Feb 12, 2013 5.795 6.000 4.610 4.620 9,669 -1.21(-20.75%)
Feb 11, 2013 5.220 6.000 5.220 5.830 5,770 +0.57(+10.90%)
Feb 08, 2013 4.980 5.257 4.980 5.257 5,424 +0.76(+16.82%)
Feb 07, 2013 4.500 4.500 4.500 4.500 100 -0.12(-2.60%)
Feb 06, 2013 4.620 4.620 4.620 4.620 522 -0.18(-3.75%)
Feb 04, 2013 4.800 4.800 4.500 4.800 3,200 +0.00(+0.00%)
Feb 01, 2013 4.930 5.000 4.500 4.800 7,138 +0.51(+11.94%)
Jan 30, 2013 4.240 4.288 4.288 4.288 700 -0.11(-2.55%)
Jan 29, 2013 4.280 4.400 4.280 4.400 0 +0.12(+2.80%)
Jan 25, 2013 4.280 4.280 4.280 4.280 1,500 +0.07(+1.66%)
Jan 24, 2013 4.300 4.600 4.080 4.210 12,317 +0.08(+1.94%)
Jan 23, 2013 4.300 4.300 4.130 4.130 200 -0.22(-5.06%)
Jan 22, 2013 4.350 4.350 4.350 4.350 100 +0.09(+2.11%)
Jan 18, 2013 4.200 4.500 4.200 4.260 2,165 -0.14(-3.18%)
Jan 17, 2013 4.250 4.400 4.250 4.400 200 +0.49(+12.43%)
Jan 14, 2013 4.060 3.913 3.913 3.913 200 -0.34(-7.92%)
Jan 10, 2013 4.220 4.250 4.250 4.250 200 +0.22(+5.46%)
Jan 08, 2013 4.050 4.030 4.030 4.030 800 -0.03(-0.74%)
Jan 07, 2013 4.218 4.218 4.060 4.060 1,900 -0.03(-0.73%)
Jan 04, 2013 4.080 4.150 4.030 4.090 900 +0.09(+2.25%)
Jan 03, 2013 4.000 4.030 4.000 4.000 805 +0.00(+0.00%)
Jan 02, 2013 4.242 4.390 3.850 4.000 2,445 -0.23(-5.44%)
Dec 31, 2012 4.230 4.230 4.230 4.230 174 +0.17(+4.19%)
Dec 28, 2012 4.060 4.060 4.060 4.060 200 -0.09(-2.17%)
Dec 26, 2012 4.150 4.150 4.150 4.150 1,727 -0.25(-5.68%)
Dec 21, 2012 4.500 4.400 4.400 4.400 4,300 -0.09(-2.01%)
Dec 20, 2012 4.800 4.808 4.490 4.490 1,399 -0.51(-10.20%)
Dec 19, 2012 4.950 5.000 4.850 5.000 2,227 +0.00(+0.00%)
Dec 18, 2012 5.000 5.000 5.000 5.000 300 +0.00(+0.00%)
Dec 17, 2012 4.950 5.200 4.950 5.000 3,692 -0.19(-3.66%)
Dec 14, 2012 5.190 5.310 5.160 5.190 3,250 -0.28(-5.12%)
Dec 13, 2012 5.300 5.510 5.275 5.470 1,011 +0.27(+5.19%)
Dec 12, 2012 5.650 5.670 4.930 5.200 10,681 -0.20(-3.70%)
Dec 11, 2012 5.970 5.970 5.400 5.400 8,309 +0.14(+2.66%)
Dec 10, 2012 5.880 6.210 5.000 5.260 8,909 +0.27(+5.41%)
Dec 07, 2012 5.000 5.000 4.990 4.990 3,500 +0.18(+3.74%)
Dec 06, 2012 5.150 5.150 4.810 4.810 6,198 -0.32(-6.24%)
Dec 05, 2012 4.750 5.150 4.750 5.130 6,136 +0.08(+1.58%)
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.