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

Carver Bancorp (NQ: CARV )

1.560 -0.030 (-1.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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, 2018 6.210 6.210 5.820 5.820 23,087 -0.22(-3.64%)
May 30, 2018 6.200 6.320 5.701 6.040 58,123 -0.25(-3.97%)
May 29, 2018 6.610 6.890 6.290 6.290 31,194 -0.37(-5.56%)
May 25, 2018 6.660 6.660 6.660 0 +0.21(+3.26%)
May 24, 2018 7.340 7.340 6.220 6.450 130,549 -0.40(-5.84%)
May 23, 2018 6.490 7.200 5.710 6.850 395,244 +0.95(+16.10%)
May 22, 2018 6.500 7.630 5.560 5.900 543,812 -0.88(-12.98%)
May 21, 2018 7.150 7.840 6.311 6.780 262,762 -1.54(-18.51%)
May 18, 2018 11.09 11.70 8.030 8.320 1,471,659 -2.68(-24.36%)
May 17, 2018 4.050 11.94 4.050 11.00 6,432,495 +7.30(+197.30%)
May 16, 2018 3.015 3.850 2.900 3.700 18,482 +0.64(+20.92%)
May 15, 2018 3.060 3.060 3.060 3.060 106 +0.11(+3.73%)
May 11, 2018 2.950 2.950 2.950 122 -0.13(-4.22%)
May 09, 2018 3.080 3.080 3.080 119 -0.02(-0.55%)
May 08, 2018 3.097 3.097 3.097 3.097 128 +0.06(+1.88%)
May 07, 2018 3.150 3.150 2.832 3.040 5,216 +0.04(+1.33%)
May 04, 2018 3.000 3.000 3.000 3.000 258 +0.02(+0.67%)
May 03, 2018 3.040 3.040 2.980 2.980 1,424 -0.21(-6.58%)
May 02, 2018 3.360 3.400 3.040 3.190 2,672 +0.10(+3.23%)
May 01, 2018 2.998 3.450 2.940 3.090 53,120 +0.15(+5.10%)
Apr 30, 2018 2.980 3.020 2.798 2.940 6,498 +0.02(+0.68%)
Apr 24, 2018 2.920 2.920 2.920 142 +0.05(+1.74%)
Apr 23, 2018 2.870 2.870 2.750 2.870 3,961 -0.07(-2.38%)
Apr 19, 2018 2.940 2.940 2.940 37 +0.09(+3.16%)
Apr 18, 2018 2.615 2.850 2.595 2.850 10,330 +0.12(+4.40%)
Apr 17, 2018 2.720 2.740 2.699 2.730 4,116 -0.23(-7.75%)
Apr 16, 2018 2.950 3.182 2.762 2.959 7,002 +0.14(+4.94%)
Apr 13, 2018 2.880 2.880 2.609 2.820 10,097 +0.05(+1.81%)
Apr 12, 2018 2.690 2.770 2.690 2.770 1,778 +0.15(+5.73%)
Apr 11, 2018 2.700 2.724 2.600 2.620 5,892 -0.03(-1.13%)
Apr 10, 2018 2.600 2.758 2.510 2.650 6,216 +0.06(+2.32%)
Apr 09, 2018 2.762 2.762 2.550 2.590 6,866 -0.09(-3.36%)
Apr 06, 2018 2.794 2.795 2.680 2.680 1,095 +0.06(+2.29%)
Apr 05, 2018 2.649 2.780 2.617 2.620 7,512 -0.05(-1.87%)
Apr 04, 2018 3.000 3.074 2.670 2.670 4,370 -0.22(-7.61%)
Apr 03, 2018 2.990 3.102 2.870 2.890 2,577 +0.17(+6.25%)
Apr 02, 2018 2.730 2.850 2.720 2.720 4,455 -0.10(-3.55%)
Mar 29, 2018 2.820 2.820 2.820 0 -0.10(-3.42%)
Mar 28, 2018 3.030 3.150 2.880 2.920 13,318 -0.06(-2.01%)
Mar 27, 2018 3.200 3.200 2.960 2.980 4,752 +0.08(+2.76%)
Mar 26, 2018 3.100 3.270 2.900 2.900 3,628 -0.06(-2.03%)
Mar 23, 2018 2.999 3.150 2.960 2.960 5,970 -0.06(-1.99%)
Mar 22, 2018 3.120 3.310 2.990 3.020 5,301 -0.10(-3.22%)
Mar 21, 2018 3.220 3.220 3.010 3.120 1,430 +0.05(+1.48%)
Mar 20, 2018 3.030 3.330 3.020 3.075 7,527 -0.10(-3.30%)
Mar 19, 2018 3.290 3.391 3.180 3.180 4,154 -0.10(-3.05%)
Mar 16, 2018 3.180 3.575 3.180 3.280 11,176 -0.07(-2.09%)
Mar 15, 2018 3.250 3.630 3.160 3.350 33,584 +0.19(+6.01%)
Mar 14, 2018 3.000 3.220 3.000 3.160 8,313 +0.12(+4.09%)
Mar 13, 2018 3.110 3.330 2.960 3.036 6,136 -0.28(-8.56%)
Mar 12, 2018 2.930 3.430 2.930 3.320 25,553 +0.60(+22.06%)
Mar 09, 2018 2.680 2.720 2.680 2.720 344 -0.29(-9.76%)
Mar 08, 2018 3.210 3.280 2.800 3.014 5,704 +0.11(+3.94%)
Mar 07, 2018 2.900 2.900 2.900 2.900 1,297 +0.00(+0.00%)
Mar 06, 2018 2.960 3.110 2.600 2.900 4,687 -0.20(-6.45%)
Mar 05, 2018 2.800 4.010 2.800 3.100 56,272 +0.30(+10.71%)
Mar 02, 2018 2.900 3.090 2.800 2.800 3,019 +0.30(+12.00%)
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.