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

Carver Bancorp (NQ: CARV )

1.660 +0.010 (+0.61%)
Streaming Delayed Price Updated: 1:22 PM EST, Nov 8, 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, 2020 2.390 2.390 2.180 2.325 1,300 -0.06(-2.72%)
Feb 27, 2020 2.305 2.390 2.305 2.390 1,759 -0.02(-0.73%)
Feb 26, 2020 2.365 2.440 2.360 2.408 4,429 +0.04(+1.63%)
Feb 25, 2020 2.420 2.440 2.300 2.369 11,768 -0.11(-4.63%)
Feb 24, 2020 2.459 2.496 2.458 2.484 1,540 -0.02(-0.64%)
Feb 21, 2020 2.619 2.619 2.500 2.500 17,800 -0.08(-3.10%)
Feb 20, 2020 2.510 2.580 2.510 2.580 672 +0.08(+3.04%)
Feb 19, 2020 2.523 2.533 2.499 2.504 6,253 -0.04(-1.65%)
Feb 18, 2020 2.600 2.610 2.500 2.546 18,015 -0.01(-0.55%)
Feb 14, 2020 2.550 2.560 2.440 2.560 3,200 +0.01(+0.39%)
Feb 13, 2020 2.505 2.550 2.505 2.550 2,948 +0.06(+2.58%)
Feb 12, 2020 2.480 2.486 2.480 2.486 560 +0.01(+0.23%)
Feb 11, 2020 2.470 2.482 2.470 2.480 4,814 +0.01(+0.40%)
Feb 10, 2020 2.460 2.510 2.460 2.470 9,192 -0.03(-1.20%)
Feb 07, 2020 2.558 2.558 2.460 2.500 9,000 -0.01(-0.40%)
Feb 06, 2020 2.510 2.558 2.451 2.510 13,178 +0.01(+0.40%)
Feb 05, 2020 2.500 2.512 2.480 2.500 3,463 +0.04(+1.63%)
Feb 04, 2020 2.520 2.575 2.440 2.460 6,765 -0.14(-5.38%)
Feb 03, 2020 2.610 2.740 2.500 2.600 7,841 -0.03(-1.26%)
Jan 31, 2020 2.914 2.914 2.610 2.633 11,300 -0.13(-4.60%)
Jan 30, 2020 2.900 2.900 2.643 2.760 24,784 -0.09(-3.16%)
Jan 29, 2020 2.850 3.112 2.815 2.850 110,858 +0.08(+2.90%)
Jan 28, 2020 2.760 2.900 2.560 2.770 28,941 +0.09(+3.35%)
Jan 27, 2020 2.551 2.840 2.541 2.680 37,339 +0.09(+3.48%)
Jan 24, 2020 2.494 2.590 2.494 2.590 2,500 +0.03(+1.17%)
Jan 23, 2020 2.483 2.575 2.483 2.560 7,930 +0.02(+0.80%)
Jan 22, 2020 2.536 2.640 2.480 2.540 2,437 -0.05(-1.95%)
Jan 21, 2020 2.640 2.640 2.480 2.590 3,356 +0.00(+0.00%)
Jan 17, 2020 2.570 2.590 2.530 2.590 13,000 +0.07(+2.78%)
Jan 16, 2020 2.470 2.590 2.450 2.520 15,825 -0.08(-3.26%)
Jan 15, 2020 2.471 2.690 2.455 2.605 34,081 +0.15(+6.32%)
Jan 14, 2020 2.460 2.495 2.450 2.450 10,369 -0.01(-0.40%)
Jan 13, 2020 2.475 2.515 2.460 2.460 7,794 -0.06(-2.34%)
Jan 10, 2020 2.490 2.519 2.450 2.519 4,200 +0.04(+1.57%)
Jan 09, 2020 2.520 2.520 2.450 2.480 11,264 +0.08(+3.33%)
Jan 08, 2020 2.369 2.530 2.360 2.400 7,498 -0.04(-1.64%)
Jan 07, 2020 2.421 2.640 2.421 2.440 2,692 -0.05(-2.04%)
Jan 06, 2020 2.404 2.600 2.350 2.491 10,736 +0.05(+1.94%)
Jan 03, 2020 2.480 2.530 2.410 2.443 14,500 -0.13(-4.93%)
Jan 02, 2020 2.350 2.790 2.350 2.570 105,722 +0.14(+5.72%)
Dec 31, 2019 2.400 2.490 2.350 2.431 10,600 +0.02(+0.87%)
Dec 30, 2019 2.520 2.520 2.310 2.410 15,179 -0.05(-2.06%)
Dec 27, 2019 2.466 2.580 2.450 2.461 37,400 +0.01(+0.43%)
Dec 26, 2019 2.350 2.560 2.350 2.450 68,279 +0.03(+1.36%)
Dec 24, 2019 2.310 2.490 2.310 2.417 40,600 -0.07(-2.83%)
Dec 23, 2019 2.533 2.561 2.400 2.488 24,170 +0.02(+0.62%)
Dec 20, 2019 2.605 2.605 2.460 2.472 18,200 -0.15(-5.63%)
Dec 19, 2019 2.500 2.620 2.500 2.620 6,220 +0.08(+3.15%)
Dec 18, 2019 2.720 2.750 2.540 2.540 17,512 -0.08(-3.05%)
Dec 17, 2019 2.880 2.880 2.600 2.620 80,694 -0.19(-6.76%)
Dec 16, 2019 3.280 3.690 2.790 2.810 424,654 -0.35(-10.95%)
Dec 13, 2019 2.810 3.280 2.790 3.156 492,000 +0.38(+13.51%)
Dec 12, 2019 2.850 2.850 2.750 2.780 22,008 +0.00(+0.01%)
Dec 11, 2019 2.730 2.780 2.730 2.780 1,592 +0.05(+1.82%)
Dec 10, 2019 2.730 2.730 2.730 4 +0.00(+0.00%)
Dec 09, 2019 2.751 2.761 2.730 2.730 1,973 +0.03(+1.11%)
Dec 06, 2019 2.700 2.700 2.700 2.700 100 -0.08(-2.88%)
Dec 05, 2019 2.790 2.790 2.700 2.780 1,481 -0.10(-3.47%)
Dec 04, 2019 2.946 2.951 2.790 2.880 2,885 -0.12(-4.00%)
Dec 03, 2019 2.660 3.040 2.660 3.000 761 +0.26(+9.67%)
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.