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 (%)
Mar 29, 2019 3.930 4.055 3.550 3.730 28,900 -0.44(-10.55%)
Mar 28, 2019 4.600 5.180 3.480 4.170 121,926 -0.41(-8.95%)
Mar 27, 2019 3.580 6.050 3.480 4.580 408,225 +1.28(+38.79%)
Mar 26, 2019 3.300 3.300 3.300 153 +0.00(+0.00%)
Mar 25, 2019 3.410 3.410 3.300 3.300 4,584 -0.10(-2.94%)
Mar 22, 2019 3.400 3.400 3.400 3.400 100 -0.22(-6.08%)
Mar 21, 2019 3.290 3.620 3.290 3.620 383 +0.21(+6.28%)
Mar 20, 2019 3.275 3.710 3.275 3.406 2,261 +0.03(+1.02%)
Mar 19, 2019 3.372 3.372 3.372 3.372 356 -0.03(-0.84%)
Mar 18, 2019 3.400 3.400 3.400 3.400 626 +0.13(+4.07%)
Mar 15, 2019 3.267 3.267 3.267 123 +0.00(+0.00%)
Mar 14, 2019 3.267 3.267 3.267 3.267 927 -0.08(-2.31%)
Mar 13, 2019 3.344 3.344 3.344 131 +0.00(+0.00%)
Mar 12, 2019 3.344 3.344 3.344 245 +0.00(+0.00%)
Mar 11, 2019 3.350 3.440 3.250 3.344 4,281 +0.06(+1.90%)
Mar 08, 2019 3.301 3.406 3.250 3.282 4,000 -0.10(-2.90%)
Mar 07, 2019 3.380 3.380 3.380 3.380 229 +0.02(+0.63%)
Mar 06, 2019 3.390 3.400 3.359 3.359 1,757 -0.04(-1.21%)
Mar 05, 2019 3.421 3.421 3.400 3.400 1,023 -0.06(-1.67%)
Mar 04, 2019 3.540 3.540 3.458 3.458 1,586 +0.02(+0.52%)
Mar 01, 2019 3.430 3.520 3.430 3.440 3,200 -0.09(-2.55%)
Feb 28, 2019 3.525 3.530 3.420 3.530 1,510 +0.04(+1.14%)
Feb 27, 2019 3.690 3.690 3.337 3.490 6,131 +0.19(+5.76%)
Feb 26, 2019 3.550 3.550 3.300 3.300 3,644 -0.15(-4.35%)
Feb 25, 2019 3.460 3.480 3.430 3.450 4,375 -0.05(-1.43%)
Feb 22, 2019 3.720 3.720 3.470 3.500 2,000 -0.06(-1.69%)
Feb 21, 2019 4.058 4.058 3.490 3.560 9,995 +0.10(+2.89%)
Feb 20, 2019 3.723 3.768 3.440 3.460 2,543 -0.49(-12.41%)
Feb 19, 2019 3.740 3.950 3.740 3.950 1,231 +0.24(+6.47%)
Feb 15, 2019 4.570 4.570 3.650 3.710 59,100 -0.54(-12.71%)
Feb 14, 2019 4.050 4.520 4.050 4.250 50,295 +0.25(+6.25%)
Feb 13, 2019 3.920 4.050 3.795 4.000 7,451 +0.18(+4.62%)
Feb 12, 2019 3.410 4.030 3.320 3.823 23,689 +0.41(+11.93%)
Feb 11, 2019 3.550 3.550 3.416 3.416 380 +0.02(+0.47%)
Feb 08, 2019 3.400 3.400 3.400 3.400 300 +0.00(+0.00%)
Feb 07, 2019 3.550 3.780 3.360 3.400 5,394 -0.40(-10.53%)
Feb 06, 2019 3.800 3.800 3.800 132 +0.00(+0.00%)
Feb 05, 2019 3.900 3.982 3.800 3.800 1,915 -0.14(-3.55%)
Feb 04, 2019 3.940 3.940 3.940 3.940 153 +0.06(+1.55%)
Feb 01, 2019 3.765 3.880 3.765 3.880 900 -0.02(-0.51%)
Jan 31, 2019 3.900 3.900 3.900 15 +0.00(+0.00%)
Jan 30, 2019 3.850 4.230 3.850 3.900 6,120 +0.04(+1.13%)
Jan 29, 2019 3.800 3.856 3.800 3.856 4,118 +0.16(+4.22%)
Jan 28, 2019 3.400 3.700 3.400 3.700 2,431 -0.04(-1.07%)
Jan 25, 2019 3.738 3.738 3.740 188 +0.00(+0.06%)
Jan 24, 2019 3.410 3.738 3.410 3.738 362 -0.17(-4.40%)
Jan 23, 2019 3.907 3.907 3.910 44 +0.00(+0.00%)
Jan 22, 2019 3.520 4.000 3.520 3.910 1,703 +0.41(+11.71%)
Jan 18, 2019 3.500 3.510 3.500 3.500 600 +0.10(+2.94%)
Jan 17, 2019 3.400 3.400 3.400 3.400 385 -0.10(-2.86%)
Jan 16, 2019 3.500 3.500 3.500 3.500 411 +0.04(+1.16%)
Jan 15, 2019 3.460 3.460 3.460 18 +0.00(+0.00%)
Jan 14, 2019 3.460 3.460 3.460 315 +0.00(+0.00%)
Jan 11, 2019 3.450 3.630 3.450 3.460 4,900 +0.26(+8.12%)
Jan 10, 2019 3.375 3.375 3.200 3.200 5,710 -0.15(-4.48%)
Jan 09, 2019 3.350 3.350 3.350 3.350 291 +0.04(+1.21%)
Jan 08, 2019 3.330 3.350 3.300 3.310 1,390 +0.01(+0.30%)
Jan 07, 2019 3.250 3.300 3.250 3.300 1,506 -0.44(-11.76%)
Jan 04, 2019 3.740 3.740 3.740 3.740 2,800 +0.62(+19.76%)
Jan 03, 2019 3.123 3.123 3.123 3.123 527 +0.20(+6.70%)
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.