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

Carver Bancorp (NQ: CARV )

1.590 +0.020 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2015 4.170 4.200 4.110 4.200 8,432 -0.05(-1.18%)
May 28, 2015 4.110 4.250 4.070 4.250 3,300 +0.20(+4.94%)
May 27, 2015 4.050 4.140 4.040 4.050 3,566 -0.05(-1.22%)
May 26, 2015 4.100 4.120 4.040 4.100 3,380 -0.01(-0.26%)
May 22, 2015 4.300 4.111 4.111 4.111 11,300 -0.18(-4.18%)
May 21, 2015 4.600 4.600 4.280 4.290 12,000 -0.16(-3.60%)
May 20, 2015 4.380 4.490 4.370 4.450 12,205 +0.09(+2.06%)
May 19, 2015 4.400 4.400 4.360 4.360 1,000 -0.04(-0.95%)
May 18, 2015 4.402 4.402 4.402 4.402 128 -0.15(-3.26%)
May 14, 2015 4.650 4.550 4.550 4.550 16,800 -0.04(-0.87%)
May 13, 2015 4.620 4.620 4.590 4.590 1,200 +0.09(+2.00%)
May 12, 2015 4.555 4.600 4.360 4.500 23,000 +0.10(+2.27%)
May 11, 2015 4.800 4.800 4.400 4.400 21,429 -0.16(-3.51%)
May 08, 2015 4.450 4.680 4.450 4.560 8,000 -0.12(-2.56%)
May 07, 2015 4.820 4.830 4.350 4.680 23,281 -0.03(-0.64%)
May 06, 2015 4.300 4.850 4.300 4.710 25,981 +0.44(+10.30%)
May 05, 2015 4.270 4.270 4.270 4.270 182 -0.47(-9.92%)
May 04, 2015 4.620 4.740 4.620 4.740 610 +0.09(+1.94%)
May 01, 2015 4.650 4.650 4.650 4.650 100 -0.10(-2.11%)
Apr 30, 2015 4.040 4.750 4.040 4.750 853 -0.01(-0.21%)
Apr 29, 2015 4.750 4.850 4.750 4.760 500 +0.24(+5.31%)
Apr 27, 2015 4.600 4.520 4.520 4.520 11 -0.18(-3.83%)
Apr 24, 2015 4.700 4.700 4.700 4.700 201 -0.12(-2.49%)
Apr 23, 2015 5.080 5.135 4.500 4.820 22,790 -0.04(-0.82%)
Apr 22, 2015 4.980 4.980 4.860 4.860 2,429 -0.04(-0.82%)
Apr 21, 2015 4.990 5.030 4.900 4.900 5,206 -0.11(-2.20%)
Apr 20, 2015 5.010 5.050 5.010 5.010 4,774 -0.09(-1.76%)
Apr 17, 2015 5.120 5.120 5.080 5.100 4,829 -0.07(-1.26%)
Apr 16, 2015 5.200 5.200 5.070 5.165 4,989 -0.04(-0.67%)
Apr 15, 2015 5.300 5.300 5.200 5.200 973 +0.05(+0.97%)
Apr 14, 2015 5.490 5.490 5.050 5.150 11,190 -0.05(-0.96%)
Apr 13, 2015 5.220 5.410 5.150 5.200 21,858 -0.01(-0.19%)
Apr 10, 2015 5.200 5.690 5.180 5.210 14,943 +0.05(+0.96%)
Apr 09, 2015 5.010 5.290 5.010 5.160 2,000 -0.08(-1.52%)
Apr 08, 2015 5.180 5.370 5.060 5.240 9,299 +0.24(+4.80%)
Apr 07, 2015 4.950 5.190 4.920 5.000 26,670 +0.09(+1.83%)
Apr 06, 2015 4.670 4.910 4.500 4.910 18,726 +0.27(+5.82%)
Apr 02, 2015 4.590 4.640 4.640 4.640 22,000 +0.03(+0.65%)
Apr 01, 2015 4.640 4.640 4.400 4.610 4,238 -0.03(-0.65%)
Mar 31, 2015 5.120 5.190 4.550 4.640 11,788 -0.37(-7.39%)
Mar 30, 2015 5.520 5.900 5.010 5.010 44,156 -0.54(-9.73%)
Mar 27, 2015 5.050 6.000 5.050 5.550 70,332 +0.47(+9.25%)
Mar 26, 2015 4.060 5.080 4.060 5.080 43,455 +0.69(+15.72%)
Mar 25, 2015 4.260 4.480 3.946 4.390 22,058 -0.26(-5.59%)
Mar 24, 2015 4.440 4.780 4.350 4.650 9,109 -0.10(-2.11%)
Mar 23, 2015 5.120 5.400 4.800 4.750 2,975 -0.34(-6.68%)
Mar 20, 2015 5.600 5.600 5.090 5.090 8,271 -0.17(-3.23%)
Mar 19, 2015 5.700 5.810 5.260 5.260 19,384 -0.39(-6.90%)
Mar 18, 2015 5.700 5.940 5.650 5.650 13,873 -0.27(-4.56%)
Mar 17, 2015 5.680 5.970 5.680 5.920 17,767 -0.03(-0.50%)
Mar 16, 2015 5.010 5.950 5.010 5.950 22,826 +0.75(+14.42%)
Mar 13, 2015 5.060 5.200 4.800 5.200 10,544 +0.18(+3.58%)
Mar 12, 2015 4.960 5.080 4.960 5.021 796 +0.11(+2.25%)
Mar 11, 2015 4.760 5.050 4.760 4.910 2,200 -0.02(-0.41%)
Mar 10, 2015 5.050 5.050 4.876 4.930 807 -0.07(-1.40%)
Mar 09, 2015 5.390 5.690 4.760 5.000 49,520 -0.65(-11.50%)
Mar 06, 2015 5.450 5.830 5.420 5.650 65,149 +0.25(+4.63%)
Mar 05, 2015 5.450 5.640 5.200 5.400 28,755 -0.32(-5.60%)
Mar 04, 2015 5.720 5.720 5.720 5.720 1,500 +0.12(+2.14%)
Mar 03, 2015 5.800 5.850 5.490 5.600 9,613 +0.05(+0.90%)
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.