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 08, 2023 4.480 4.480 4.270 4.320 11,314 -0.16(-3.57%)
May 05, 2023 4.550 4.550 4.370 4.480 15,210 +0.08(+1.82%)
May 04, 2023 4.430 4.620 4.330 4.400 57,898 -0.09(-2.00%)
May 03, 2023 4.380 4.660 4.380 4.490 12,259 +0.01(+0.23%)
May 02, 2023 4.550 4.600 4.320 4.480 9,437 +0.08(+1.82%)
May 01, 2023 4.450 4.770 4.400 4.400 36,500 -0.09(-2.00%)
Apr 28, 2023 4.650 4.716 4.350 4.490 62,207 +0.01(+0.22%)
Apr 27, 2023 4.300 4.608 4.300 4.480 12,037 +0.16(+3.70%)
Apr 26, 2023 4.340 4.470 4.220 4.320 34,748 +0.03(+0.58%)
Apr 25, 2023 4.720 4.720 4.295 4.295 23,736 -0.50(-10.52%)
Apr 24, 2023 4.940 5.130 4.788 4.800 11,152 -0.20(-4.00%)
Apr 21, 2023 5.080 5.100 4.920 5.000 10,823 -0.16(-3.10%)
Apr 20, 2023 4.900 5.180 4.900 5.160 23,641 +0.12(+2.48%)
Apr 19, 2023 4.810 5.150 4.542 5.035 51,930 +0.24(+4.90%)
Apr 18, 2023 5.210 5.360 4.740 4.800 104,820 -0.19(-3.81%)
Apr 17, 2023 4.600 5.140 4.600 4.990 72,830 +0.49(+10.89%)
Apr 14, 2023 4.050 4.710 4.050 4.500 82,699 +0.39(+9.49%)
Apr 13, 2023 4.005 4.220 4.005 4.110 8,987 +0.06(+1.48%)
Apr 12, 2023 4.120 4.120 4.050 4.050 7,726 -0.06(-1.46%)
Apr 11, 2023 4.030 4.110 4.030 4.110 4,454 +0.09(+2.24%)
Apr 10, 2023 4.050 4.150 4.000 4.020 6,801 +0.00(+0.00%)
Apr 06, 2023 4.060 4.150 3.900 4.020 21,161 -0.02(-0.50%)
Apr 05, 2023 3.970 4.130 3.970 4.040 21,291 -0.03(-0.74%)
Apr 04, 2023 4.190 4.210 4.060 4.070 10,104 -0.07(-1.69%)
Apr 03, 2023 4.000 4.180 4.000 4.140 13,600 +0.15(+3.76%)
Mar 31, 2023 4.010 4.070 3.990 3.990 2,134 -0.03(-0.75%)
Mar 30, 2023 4.080 4.080 3.980 4.020 10,471 +0.02(+0.50%)
Mar 29, 2023 4.010 4.090 3.970 4.000 22,161 -0.03(-0.74%)
Mar 28, 2023 4.110 4.110 3.990 4.030 9,120 -0.01(-0.37%)
Mar 27, 2023 4.190 4.190 4.020 4.045 8,191 -0.07(-1.58%)
Mar 24, 2023 4.100 4.230 4.010 4.110 8,913 -0.00(-0.12%)
Mar 23, 2023 4.205 4.205 4.100 4.115 11,423 -0.04(-1.08%)
Mar 22, 2023 4.120 4.210 4.100 4.160 17,558 +0.04(+0.97%)
Mar 21, 2023 4.100 4.214 4.100 4.120 9,080 +0.02(+0.49%)
Mar 20, 2023 4.000 4.183 4.000 4.100 29,065 +0.16(+4.06%)
Mar 17, 2023 4.090 4.100 3.938 3.940 35,230 -0.21(-5.06%)
Mar 16, 2023 4.110 4.210 4.020 4.150 30,042 +0.07(+1.72%)
Mar 15, 2023 3.900 4.140 3.860 4.080 14,057 +0.08(+2.00%)
Mar 14, 2023 4.240 4.290 4.000 4.000 45,781 +0.02(+0.50%)
Mar 13, 2023 4.160 4.160 3.880 3.980 33,394 -0.31(-7.23%)
Mar 10, 2023 4.470 4.470 4.080 4.290 20,650 -0.08(-1.92%)
Mar 09, 2023 4.513 4.520 4.370 4.374 14,860 -0.06(-1.26%)
Mar 08, 2023 4.530 4.540 4.427 4.430 3,579 -0.02(-0.45%)
Mar 07, 2023 4.470 4.515 4.430 4.450 4,568 +0.05(+1.14%)
Mar 06, 2023 4.529 4.529 4.386 4.400 3,556 -0.10(-2.33%)
Mar 03, 2023 4.430 4.520 4.390 4.505 5,194 +0.09(+2.15%)
Mar 02, 2023 4.460 4.490 4.361 4.410 17,473 +0.01(+0.23%)
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.