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

Carver Bancorp (NQ: CARV )

1.670 +0.010 (+0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2023 4.415 4.540 4.390 4.455 13,649 +0.11(+2.41%)
Feb 27, 2023 4.370 4.460 4.320 4.350 29,801 +0.00(+0.00%)
Feb 24, 2023 4.330 4.438 4.310 4.350 10,265 -0.03(-0.68%)
Feb 23, 2023 4.470 4.470 4.350 4.380 19,655 +0.01(+0.23%)
Feb 22, 2023 4.510 4.510 4.370 4.370 12,672 -0.05(-1.13%)
Feb 21, 2023 4.680 4.730 4.390 4.420 34,997 -0.22(-4.74%)
Feb 17, 2023 4.720 4.720 4.530 4.640 17,731 +0.04(+0.87%)
Feb 16, 2023 4.550 4.910 4.520 4.600 67,396 +0.08(+1.77%)
Feb 15, 2023 4.534 4.607 4.520 4.520 13,349 +0.06(+1.43%)
Feb 14, 2023 4.380 4.570 4.380 4.456 6,106 -0.02(-0.38%)
Feb 13, 2023 4.556 4.570 4.473 4.473 11,360 -0.03(-0.60%)
Feb 10, 2023 4.590 4.590 4.500 4.500 3,563 -0.01(-0.22%)
Feb 09, 2023 4.520 4.610 4.510 4.510 14,965 +0.00(+0.00%)
Feb 08, 2023 4.450 4.570 4.450 4.510 41,306 +0.11(+2.50%)
Feb 07, 2023 4.410 4.420 4.385 4.400 25,210 +0.00(+0.00%)
Feb 06, 2023 4.560 4.651 4.400 4.400 13,754 -0.22(-4.76%)
Feb 03, 2023 4.860 4.870 4.620 4.620 13,119 -0.21(-4.35%)
Feb 02, 2023 4.904 4.959 4.820 4.830 14,734 -0.07(-1.43%)
Feb 01, 2023 4.870 4.940 4.870 4.900 20,491 +0.03(+0.62%)
Jan 31, 2023 4.820 4.930 4.798 4.870 17,070 +0.00(+0.00%)
Jan 30, 2023 4.920 4.920 4.830 4.870 6,978 -0.04(-0.81%)
Jan 27, 2023 4.950 4.950 4.753 4.910 9,217 -0.01(-0.21%)
Jan 26, 2023 4.840 4.920 4.840 4.920 5,830 +0.08(+1.65%)
Jan 25, 2023 4.800 4.880 4.770 4.840 10,810 +0.07(+1.47%)
Jan 24, 2023 4.800 4.900 4.733 4.770 22,420 +0.01(+0.21%)
Jan 23, 2023 4.670 4.890 4.670 4.760 11,933 +0.05(+1.06%)
Jan 20, 2023 4.580 4.860 4.580 4.710 6,638 +0.08(+1.73%)
Jan 19, 2023 4.560 4.730 4.560 4.630 4,164 -0.15(-3.14%)
Jan 18, 2023 4.760 4.940 4.760 4.780 4,310 -0.06(-1.14%)
Jan 17, 2023 4.790 4.980 4.720 4.835 5,467 +0.13(+2.66%)
Jan 13, 2023 4.880 4.880 4.700 4.710 8,835 -0.14(-2.89%)
Jan 12, 2023 4.820 4.860 4.640 4.850 8,351 -0.09(-1.82%)
Jan 11, 2023 4.670 4.950 4.599 4.940 16,891 +0.34(+7.39%)
Jan 10, 2023 4.410 4.670 4.400 4.600 29,038 +0.13(+2.91%)
Jan 09, 2023 4.428 4.480 4.274 4.470 10,967 +0.04(+0.81%)
Jan 06, 2023 4.370 4.480 4.300 4.434 56,512 +0.06(+1.46%)
Jan 05, 2023 4.369 4.370 4.242 4.370 23,046 +0.05(+1.16%)
Jan 04, 2023 4.198 4.370 4.162 4.320 18,602 +0.10(+2.37%)
Jan 03, 2023 4.070 4.220 4.070 4.220 20,159 +0.11(+2.68%)
Dec 30, 2022 4.140 4.200 3.990 4.110 77,303 +0.03(+0.74%)
Dec 29, 2022 3.780 4.180 3.712 4.080 57,752 +0.38(+10.27%)
Dec 28, 2022 3.710 3.790 3.640 3.700 8,036 +0.02(+0.54%)
Dec 27, 2022 3.720 3.830 3.620 3.680 17,046 -0.16(-4.17%)
Dec 23, 2022 3.700 3.845 3.700 3.840 12,254 +0.08(+2.13%)
Dec 22, 2022 3.810 3.900 3.720 3.760 19,007 -0.09(-2.34%)
Dec 21, 2022 3.900 3.980 3.803 3.850 33,801 -0.07(-1.79%)
Dec 20, 2022 3.950 4.060 3.740 3.920 120,533 -0.03(-0.76%)
Dec 19, 2022 4.000 4.080 3.950 3.950 10,191 -0.09(-2.23%)
Dec 16, 2022 4.170 4.180 3.990 4.040 21,810 -0.14(-3.35%)
Dec 15, 2022 4.070 4.210 4.070 4.180 15,309 +0.05(+1.21%)
Dec 14, 2022 4.120 4.190 4.120 4.130 7,799 -0.06(-1.43%)
Dec 13, 2022 4.060 4.190 4.042 4.190 14,024 +0.13(+3.20%)
Dec 12, 2022 3.920 4.390 3.920 4.060 57,859 +0.02(+0.50%)
Dec 09, 2022 4.040 4.100 3.979 4.040 5,592 -0.04(-0.98%)
Dec 08, 2022 4.130 4.130 4.010 4.080 16,495 +0.04(+0.99%)
Dec 07, 2022 4.060 4.160 4.000 4.040 7,163 -0.07(-1.70%)
Dec 06, 2022 4.220 4.230 4.100 4.110 10,251 -0.20(-4.64%)
Dec 05, 2022 4.330 4.350 4.160 4.310 7,169 +0.12(+2.86%)
Dec 02, 2022 4.190 4.280 4.110 4.190 14,333 +0.00(+0.00%)
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.