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 (%)
May 31, 2013 4.830 5.000 4.830 5.000 400 +0.08(+1.63%)
May 29, 2013 5.140 4.920 4.920 4.920 1,600 -0.31(-5.93%)
May 28, 2013 4.830 5.230 4.700 5.230 1,500 +0.53(+11.28%)
May 24, 2013 4.700 4.730 4.700 4.700 0 -0.25(-5.05%)
May 23, 2013 4.750 4.950 4.750 4.950 0 -0.11(-2.17%)
May 22, 2013 5.060 5.060 5.060 5.060 0 +0.01(+0.20%)
May 21, 2013 5.200 5.200 5.050 5.050 0 +0.20(+4.12%)
May 17, 2013 4.700 4.850 4.850 4.850 3,300 +0.10(+2.11%)
May 15, 2013 4.970 4.750 4.750 4.750 1,300 -0.25(-5.00%)
May 13, 2013 5.000 5.000 5.000 5.000 0 +0.17(+3.62%)
May 10, 2013 5.350 5.350 4.825 4.825 0 -0.59(-10.97%)
May 08, 2013 5.420 5.420 5.420 5.420 300 +0.00(+0.02%)
May 07, 2013 5.419 5.419 5.419 5.419 0 -0.00(-0.02%)
May 06, 2013 5.420 5.420 5.420 5.420 0 -0.04(-0.73%)
May 03, 2013 5.468 5.460 5.260 5.460 0 +0.20(+3.80%)
May 02, 2013 5.260 5.260 5.260 5.260 0 -0.11(-2.05%)
May 01, 2013 5.370 5.370 5.370 5.370 0 +0.14(+2.68%)
Apr 30, 2013 5.220 5.230 4.840 5.230 0 +0.03(+0.58%)
Apr 29, 2013 4.960 5.250 4.940 5.200 5,803 +0.69(+15.30%)
Apr 26, 2013 4.770 5.250 4.400 4.510 4,020 +0.06(+1.35%)
Apr 24, 2013 4.450 4.450 4.450 4.450 0 -0.29(-6.12%)
Apr 23, 2013 4.740 4.740 4.740 4.740 5,350 +0.42(+9.72%)
Apr 22, 2013 4.320 4.320 4.320 4.320 0 -0.03(-0.69%)
Apr 19, 2013 4.350 4.350 4.350 4.350 100 -0.06(-1.34%)
Apr 18, 2013 4.263 4.409 4.263 4.409 464 +0.15(+3.50%)
Apr 15, 2013 4.200 4.260 4.260 4.260 1,500 -0.20(-4.46%)
Apr 12, 2013 4.450 4.495 4.170 4.459 2,000 +0.01(+0.20%)
Apr 11, 2013 4.450 4.450 4.450 4.450 300 +0.00(+0.00%)
Apr 09, 2013 4.430 4.450 4.450 4.450 400 -0.05(-1.11%)
Apr 04, 2013 4.500 4.500 4.500 4.500 500 -0.10(-2.20%)
Apr 03, 2013 4.601 4.601 4.601 4.601 100 -0.02(-0.41%)
Apr 02, 2013 4.660 4.660 4.600 4.620 1,332 -0.07(-1.49%)
Apr 01, 2013 4.690 4.690 4.690 4.690 100 +0.09(+1.95%)
Mar 28, 2013 4.950 4.950 4.500 4.600 1,100 -0.36(-7.26%)
Mar 27, 2013 4.760 4.960 4.760 4.960 424 +0.15(+3.12%)
Mar 26, 2013 4.730 5.000 4.360 4.810 1,810 +0.30(+6.65%)
Mar 25, 2013 4.520 4.520 4.510 4.510 300 +0.02(+0.45%)
Mar 22, 2013 4.490 4.490 4.490 4.490 400 +0.06(+1.26%)
Mar 21, 2013 4.832 4.832 4.434 4.434 700 -0.01(-0.14%)
Mar 20, 2013 4.290 5.150 4.290 4.440 2,050 -0.06(-1.33%)
Mar 19, 2013 4.510 4.890 4.400 4.500 2,550 -0.01(-0.31%)
Mar 18, 2013 4.650 4.650 4.510 4.514 1,180 -0.14(-2.92%)
Mar 15, 2013 4.955 5.280 4.650 4.650 828 +0.04(+0.87%)
Mar 14, 2013 5.300 5.300 4.600 4.610 3,900 -0.02(-0.43%)
Mar 13, 2013 4.610 4.630 4.550 4.630 500 -0.04(-0.94%)
Mar 12, 2013 4.630 4.674 4.630 4.674 640 -0.14(-2.98%)
Mar 11, 2013 4.820 4.820 4.818 4.818 400 +0.22(+4.73%)
Mar 08, 2013 4.600 4.600 4.600 4.600 850 -0.07(-1.50%)
Mar 07, 2013 4.980 4.980 4.610 4.670 1,307 -0.36(-7.16%)
Mar 06, 2013 4.950 5.950 4.510 5.030 13,200 +0.13(+2.65%)
Mar 05, 2013 4.800 4.900 4.800 4.900 350 +0.00(+0.00%)
Mar 04, 2013 4.900 4.900 4.900 4.900 108 -0.10(-2.00%)
Mar 01, 2013 4.680 5.200 4.500 5.000 1,941 +0.14(+2.88%)
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%)
Dec 04, 2012 5.450 5.880 5.010 5.050 9,512 -0.77(-13.23%)
Nov 30, 2012 6.090 6.490 5.500 5.820 22,815 -0.18(-3.00%)
Nov 29, 2012 5.610 6.978 5.210 6.000 26,150 +1.25(+26.32%)
Nov 28, 2012 3.150 5.980 3.150 4.750 21,036 +1.73(+57.28%)
Nov 27, 2012 2.890 3.220 2.890 3.020 8,500 +0.01(+0.33%)
Nov 26, 2012 2.940 3.300 2.940 3.010 4,219 +0.14(+4.88%)
Nov 20, 2012 2.810 2.870 2.870 2.870 1,200 +0.07(+2.50%)
Nov 15, 2012 3.100 2.800 2.800 2.800 3,900 -0.30(-9.68%)
Nov 14, 2012 3.100 3.100 3.100 3.100 3,006 +0.00(+0.00%)
Nov 13, 2012 3.100 3.100 3.100 3.100 100 +0.10(+3.33%)
Nov 12, 2012 2.990 3.100 2.990 3.000 697 -0.10(-3.23%)
Nov 09, 2012 3.120 3.300 2.900 3.100 6,491 -0.65(-17.33%)
Nov 04, 2012 3.750 3.750 3.750 0 +0.00(+0.00%)
Nov 02, 2012 3.750 3.750 3.750 3.750 100 +0.04(+1.08%)
Nov 01, 2012 3.710 3.710 3.710 3.710 100 +0.31(+9.12%)
Oct 31, 2012 3.400 3.400 3.400 3.400 120 -0.04(-1.16%)
Oct 26, 2012 3.200 3.440 3.440 3.440 700 +0.04(+1.18%)
Oct 25, 2012 3.400 3.400 3.400 3.400 300 +0.00(+0.00%)
Oct 24, 2012 3.590 3.590 3.210 3.400 1,010 -0.35(-9.28%)
Oct 22, 2012 3.730 3.748 3.748 3.748 400 +0.02(+0.48%)
Oct 18, 2012 3.730 3.730 3.730 3.730 0 +0.12(+3.32%)
Oct 15, 2012 3.610 3.610 3.610 3.610 100 -0.08(-2.17%)
Oct 09, 2012 3.690 3.690 3.690 3.690 200 +0.07(+1.93%)
Oct 08, 2012 3.620 3.630 3.620 3.620 1,130 -0.35(-8.79%)
Oct 01, 2012 3.969 3.969 3.969 3.969 0 +0.23(+6.12%)
Sep 28, 2012 3.770 3.790 3.710 3.740 1,353 -0.05(-1.32%)
Sep 27, 2012 3.790 3.790 3.790 3.790 600 -0.11(-2.78%)
Sep 25, 2012 3.700 3.898 3.898 3.898 600 +0.14(+3.68%)
Sep 24, 2012 3.720 3.760 3.720 3.760 500 -0.11(-2.84%)
Sep 21, 2012 3.870 3.870 3.870 3.870 200 -0.05(-1.29%)
Sep 18, 2012 3.920 3.921 3.921 3.921 100 -0.08(-1.99%)
Sep 14, 2012 4.000 4.000 4.000 4.000 300 +0.00(+0.00%)
Sep 12, 2012 3.740 4.000 4.000 4.000 600 +0.30(+8.11%)
Sep 11, 2012 3.640 3.980 3.640 3.700 3,638 -0.20(-5.13%)
Sep 10, 2012 3.900 3.900 3.900 3.900 1,600 +0.25(+6.85%)
Sep 07, 2012 3.650 3.650 3.650 3.650 400 -0.28(-7.12%)
Sep 05, 2012 3.930 3.930 3.930 3.930 400 +0.32(+8.86%)
Sep 04, 2012 3.610 3.610 3.610 3.610 150 -0.41(-10.20%)
Aug 30, 2012 4.020 4.020 4.020 4.020 0 -0.25(-5.85%)
Aug 29, 2012 3.660 4.270 3.630 4.270 1,404 +0.55(+14.78%)
Aug 27, 2012 3.660 3.720 3.650 3.720 2,248 -0.08(-2.11%)
Aug 24, 2012 3.800 3.800 3.800 3.800 100 -0.06(-1.54%)
Aug 23, 2012 3.880 3.880 3.770 3.860 3,139 -0.21(-5.17%)
Aug 22, 2012 4.030 4.070 3.800 4.070 600 -0.18(-4.19%)
Aug 20, 2012 3.600 4.248 4.248 4.248 200 -0.03(-0.75%)
Aug 17, 2012 4.270 4.280 4.270 4.280 536 -0.07(-1.61%)
Aug 16, 2012 4.350 4.350 4.350 4.350 800 -0.05(-1.14%)
Aug 15, 2012 4.450 4.700 4.200 4.400 4,957 +0.00(+0.00%)
Aug 14, 2012 5.070 5.070 3.750 4.400 12,087 -1.47(-25.04%)
Aug 08, 2012 5.020 5.920 5.020 5.870 1,400 +0.17(+2.98%)
Aug 07, 2012 5.700 5.700 5.700 5.700 1,000 +0.54(+10.51%)
Aug 03, 2012 5.610 5.158 5.158 5.158 300 +0.15(+2.95%)
Aug 02, 2012 5.010 5.010 5.010 5.010 200 -0.69(-12.10%)
Jul 30, 2012 5.140 5.700 5.700 5.700 1,100 +0.56(+10.89%)
Jul 27, 2012 5.730 5.730 5.000 5.140 2,597 -0.59(-10.36%)
Jul 26, 2012 6.500 6.800 5.730 5.734 9,043 -0.43(-6.95%)
Jul 25, 2012 5.790 6.162 5.790 6.162 439 -0.85(-12.10%)
Jul 24, 2012 7.010 7.010 7.010 7.010 100 -0.01(-0.14%)
Jul 23, 2012 7.020 7.020 7.020 7.020 101 +0.23(+3.39%)
Jul 20, 2012 7.400 7.400 6.700 6.790 2,800 -0.71(-9.47%)
Jul 19, 2012 7.110 7.500 7.110 7.500 5,039 +0.34(+4.75%)
Jul 18, 2012 7.190 7.200 6.660 7.160 4,548 -0.03(-0.42%)
Jul 17, 2012 7.750 7.750 6.720 7.190 6,003 -0.28(-3.75%)
Jul 16, 2012 7.170 7.500 6.316 7.470 8,594 +0.22(+3.03%)
Jul 13, 2012 6.260 7.710 5.500 7.250 39,567 +0.65(+9.85%)
Jul 12, 2012 7.990 7.990 6.500 6.600 21,232 -1.40(-17.50%)
Jul 11, 2012 5.980 8.250 5.771 8.000 125,819 +2.55(+46.79%)
Jul 10, 2012 3.510 5.700 3.460 5.450 37,800 +2.69(+97.46%)
Jul 09, 2012 3.030 3.030 2.750 2.760 500 -0.29(-9.51%)
Jul 06, 2012 2.730 3.150 2.730 3.050 3,224 +0.36(+13.34%)
Jul 05, 2012 3.084 3.140 2.691 2.691 2,712 -0.57(-17.45%)
Jul 03, 2012 3.260 3.260 3.260 3.260 200 +0.26(+8.67%)
Jul 02, 2012 3.000 3.000 3.000 3.000 900 +0.35(+13.13%)
Jun 29, 2012 2.980 3.000 2.652 2.652 6,047 +0.00(+0.06%)
Jun 28, 2012 2.910 2.910 2.650 2.650 233 -0.04(-1.48%)
Jun 27, 2012 2.670 2.690 2.656 2.690 701 +0.04(+1.51%)
Jun 25, 2012 3.020 2.650 2.650 2.650 1,900 -0.46(-14.79%)
Jun 22, 2012 3.130 3.130 3.110 3.110 800 +0.01(+0.31%)
Jun 21, 2012 3.100 3.100 3.100 3.100 783 +0.03(+0.99%)
Jun 20, 2012 3.470 3.750 3.070 3.070 725 -0.24(-7.25%)
Jun 18, 2012 3.310 3.310 3.310 3.310 400 -0.10(-2.93%)
Jun 15, 2012 3.890 3.890 3.410 3.410 330 +0.03(+0.89%)
Jun 14, 2012 3.380 3.380 3.380 3.380 148 -0.07(-2.03%)
Jun 11, 2012 4.150 3.450 3.450 3.450 2,400 -0.16(-4.43%)
Jun 07, 2012 3.610 3.610 3.610 3.610 0 -0.48(-11.74%)
Jun 06, 2012 4.090 4.090 4.090 4.090 200 +0.10(+2.51%)
Jun 05, 2012 4.360 4.360 3.990 3.990 1,865 -0.52(-11.53%)
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.