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 (%)
Apr 29, 2016 5.150 5.150 5.150 5.150 263 -0.13(-2.51%)
Apr 28, 2016 5.460 5.550 5.150 5.283 4,124 -0.37(-6.50%)
Apr 22, 2016 5.650 5.650 5.650 5.650 300 -0.03(-0.53%)
Apr 21, 2016 5.680 5.680 5.680 5.680 207 +0.05(+0.89%)
Apr 20, 2016 5.610 5.630 5.600 5.630 1,114 +0.03(+0.54%)
Apr 19, 2016 5.770 5.770 5.600 5.600 6,307 +0.00(+0.00%)
Apr 15, 2016 5.600 5.600 5.600 5.600 113 +0.06(+1.17%)
Apr 14, 2016 5.535 5.535 5.535 5.535 209 +0.04(+0.64%)
Apr 12, 2016 5.500 5.500 5.500 5.500 125 +0.00(+0.00%)
Apr 08, 2016 5.010 5.500 5.500 5.500 6 +0.50(+10.00%)
Apr 07, 2016 5.000 5.000 5.000 5.000 107 -0.25(-4.76%)
Apr 06, 2016 5.250 5.250 5.250 5.250 243 +0.19(+3.75%)
Apr 05, 2016 5.960 5.960 5.060 5.060 309 -0.14(-2.69%)
Apr 04, 2016 5.600 5.900 5.200 5.200 1,135 -0.02(-0.38%)
Mar 31, 2016 5.220 5.220 5.220 5.220 52 +0.07(+1.36%)
Mar 30, 2016 4.890 5.150 4.890 5.150 3,792 +0.75(+17.05%)
Mar 24, 2016 4.390 4.400 4.400 4.400 64 +0.12(+2.80%)
Mar 23, 2016 4.750 4.750 4.280 4.280 504 -0.62(-12.65%)
Mar 22, 2016 5.400 5.400 4.200 4.900 7,256 -0.54(-9.93%)
Mar 21, 2016 5.440 5.440 5.440 5.440 306 +1.92(+54.55%)
Mar 17, 2016 3.750 3.750 3.520 3.520 500 +0.04(+1.18%)
Mar 09, 2016 3.480 3.479 3.479 3.479 4 +0.22(+6.72%)
Mar 08, 2016 3.260 3.260 3.260 3.260 280 -0.05(-1.51%)
Mar 03, 2016 3.540 3.310 3.310 3.310 108 +0.10(+3.12%)
Mar 02, 2016 3.190 3.210 3.190 3.210 2,778 -0.09(-2.73%)
Feb 29, 2016 3.370 3.300 3.300 3.300 1 -0.01(-0.30%)
Feb 26, 2016 3.180 3.310 3.180 3.310 427 -0.39(-10.54%)
Feb 22, 2016 3.110 3.700 3.700 3.700 120 +0.61(+19.74%)
Feb 18, 2016 3.050 3.090 3.090 3.090 1,200 -0.07(-2.22%)
Feb 17, 2016 3.280 3.380 3.150 3.160 4,562 +0.09(+3.08%)
Feb 16, 2016 3.120 3.350 3.066 3.066 2,639 -0.03(-1.11%)
Feb 12, 2016 4.350 3.100 3.100 3.100 4,400 +0.05(+1.64%)
Feb 11, 2016 3.050 3.140 3.060 3.050 1,565 -0.01(-0.33%)
Feb 10, 2016 3.050 3.100 3.050 3.060 3,231 +0.01(+0.33%)
Feb 09, 2016 3.100 3.100 3.050 3.050 2,964 -0.03(-0.97%)
Feb 08, 2016 3.080 3.080 3.080 3.080 105 -0.11(-3.45%)
Feb 05, 2016 3.290 3.380 3.151 3.190 6,278 +0.03(+0.95%)
Feb 04, 2016 3.770 4.050 3.050 3.160 12,312 -0.54(-14.59%)
Feb 03, 2016 3.580 4.240 3.260 3.700 9,702 +0.12(+3.35%)
Feb 02, 2016 2.670 3.870 2.500 3.580 9,219 +0.98(+37.69%)
Feb 01, 2016 2.200 3.000 2.200 2.600 10,375 +0.68(+35.42%)
Jan 29, 2016 1.920 2.180 1.920 1.920 2,308 -0.44(-18.64%)
Jan 28, 2016 2.360 2.360 2.360 2.360 318 +0.02(+0.85%)
Jan 26, 2016 2.340 2.340 2.340 2.340 20 -0.06(-2.50%)
Jan 25, 2016 2.190 2.776 2.190 2.400 15,382 +0.15(+6.67%)
Jan 22, 2016 2.390 2.630 2.250 2.250 3,780 +0.08(+3.69%)
Jan 21, 2016 2.500 2.500 2.050 2.170 3,810 -0.16(-6.87%)
Jan 20, 2016 2.910 3.000 2.010 2.330 31,831 -0.62(-21.02%)
Jan 19, 2016 3.380 3.410 2.820 2.950 8,930 -0.26(-8.10%)
Jan 15, 2016 2.980 3.210 3.210 3.210 28,000 -0.09(-2.73%)
Jan 14, 2016 3.400 3.645 3.250 3.300 48,982 -0.22(-6.25%)
Jan 13, 2016 3.420 3.520 3.270 3.520 14,079 -0.20(-5.38%)
Jan 12, 2016 3.780 3.800 3.600 3.720 16,358 +0.01(+0.27%)
Jan 11, 2016 3.830 4.200 3.660 3.710 54,484 -0.08(-2.11%)
Jan 08, 2016 3.830 3.830 3.790 3.790 5,058 -0.02(-0.52%)
Jan 07, 2016 3.610 3.810 3.290 3.810 22,511 +0.03(+0.79%)
Jan 06, 2016 3.340 4.150 3.290 3.780 39,701 +0.09(+2.44%)
Jan 05, 2016 3.790 3.790 3.570 3.690 31,765 +0.07(+1.93%)
Jan 04, 2016 3.390 3.620 3.390 3.620 14,107 -0.13(-3.47%)
Dec 31, 2015 3.770 3.750 3.750 3.750 28,800 +0.01(+0.27%)
Dec 30, 2015 3.600 3.740 3.390 3.740 17,707 +0.33(+9.68%)
Dec 29, 2015 3.800 3.840 3.410 3.410 15,239 -0.42(-10.97%)
Dec 28, 2015 3.900 3.960 3.700 3.830 12,786 -0.07(-1.79%)
Dec 24, 2015 3.850 3.900 3.900 3.900 22,400 +0.05(+1.30%)
Dec 23, 2015 3.600 4.059 3.350 3.850 31,598 -0.10(-2.53%)
Dec 18, 2015 4.150 3.950 3.950 3.950 2,700 -0.24(-5.73%)
Dec 16, 2015 4.470 4.190 4.190 4.190 1,200 +0.04(+0.96%)
Dec 15, 2015 4.400 4.460 4.100 4.150 1,503 -0.05(-1.19%)
Dec 14, 2015 4.160 4.200 4.160 4.200 403 -0.20(-4.55%)
Dec 11, 2015 4.450 4.480 4.000 4.400 5,218 -0.16(-3.51%)
Dec 10, 2015 4.610 4.610 4.280 4.560 569 +0.44(+10.68%)
Dec 09, 2015 4.330 4.330 4.090 4.120 759 -0.20(-4.63%)
Dec 08, 2015 4.230 4.340 4.150 4.320 2,560 -0.18(-4.00%)
Dec 07, 2015 4.750 4.750 4.145 4.500 3,875 +0.05(+1.12%)
Dec 04, 2015 4.830 4.830 4.450 4.450 1,220 -0.37(-7.68%)
Dec 03, 2015 5.390 5.390 4.820 4.820 3,717 -0.64(-11.72%)
Dec 02, 2015 5.390 5.590 5.390 5.460 1,433 -0.16(-2.85%)
Dec 01, 2015 5.270 5.700 5.270 5.620 2,087 +0.01(+0.16%)
Nov 30, 2015 5.630 5.630 5.611 5.611 498 -0.38(-6.33%)
Nov 27, 2015 5.530 5.990 5.530 5.990 380 -0.02(-0.33%)
Nov 19, 2015 6.010 6.010 6.010 6.010 60 -0.30(-4.75%)
Nov 17, 2015 6.310 6.310 6.310 6.310 200 -0.02(-0.32%)
Nov 16, 2015 6.410 6.540 6.310 6.330 5,972 -0.07(-1.09%)
Nov 13, 2015 6.650 6.650 6.340 6.400 2,500 -0.25(-3.76%)
Nov 12, 2015 6.490 6.700 6.490 6.650 9,291 -0.05(-0.75%)
Nov 11, 2015 6.700 6.810 6.600 6.700 2,583 -0.04(-0.59%)
Nov 10, 2015 6.900 6.900 6.450 6.740 9,999 +0.23(+3.53%)
Nov 09, 2015 6.510 6.510 6.510 6.510 380 -0.42(-6.06%)
Nov 06, 2015 6.990 7.000 6.930 6.930 1,112 +0.11(+1.61%)
Nov 05, 2015 7.100 7.100 6.820 6.820 8,397 +0.02(+0.29%)
Nov 04, 2015 6.830 6.830 6.600 6.800 8,055 -0.05(-0.73%)
Nov 03, 2015 7.480 7.480 6.840 6.850 7,855 +0.10(+1.48%)
Nov 02, 2015 6.480 6.760 6.390 6.750 9,441 +0.17(+2.58%)
Oct 30, 2015 7.000 7.000 6.520 6.580 612 -0.47(-6.67%)
Oct 29, 2015 7.050 7.050 7.050 7.050 120 +0.24(+3.46%)
Oct 28, 2015 6.920 6.950 6.814 6.814 488 -0.08(-1.10%)
Oct 27, 2015 6.880 7.300 6.830 6.890 17,033 +0.10(+1.47%)
Oct 26, 2015 6.590 6.810 6.420 6.790 9,056 +0.37(+5.77%)
Oct 23, 2015 6.620 6.750 6.400 6.420 6,600 -0.07(-1.08%)
Oct 22, 2015 6.490 6.490 6.470 6.490 5,663 +0.09(+1.41%)
Oct 21, 2015 6.300 6.400 6.300 6.400 265 -0.10(-1.54%)
Oct 20, 2015 6.300 6.500 6.300 6.500 3,234 -0.03(-0.49%)
Oct 19, 2015 6.532 6.532 6.532 6.532 116 -0.05(-0.72%)
Oct 16, 2015 6.460 6.700 6.460 6.580 12,461 -0.03(-0.46%)
Oct 15, 2015 6.350 6.870 6.330 6.610 15,412 +0.05(+0.76%)
Oct 14, 2015 6.600 7.050 6.450 6.560 16,902 -0.13(-1.94%)
Oct 13, 2015 6.650 6.800 6.650 6.690 2,600 +0.09(+1.36%)
Oct 12, 2015 6.290 6.800 6.180 6.600 24,019 +0.05(+0.76%)
Oct 09, 2015 6.380 6.800 6.380 6.550 7,800 +0.17(+2.66%)
Oct 08, 2015 6.470 6.730 6.380 6.380 6,208 -0.07(-1.09%)
Oct 07, 2015 6.350 6.580 6.350 6.450 5,139 -0.20(-3.01%)
Oct 06, 2015 6.500 6.750 6.500 6.650 2,280 +0.01(+0.12%)
Oct 05, 2015 7.500 7.500 6.220 6.642 7,131 -0.29(-4.16%)
Oct 02, 2015 6.300 7.480 6.100 6.930 27,200 +0.43(+6.61%)
Oct 01, 2015 6.500 6.500 6.500 6.500 128 -0.15(-2.26%)
Sep 30, 2015 6.880 6.889 6.580 6.650 9,184 -0.15(-2.21%)
Sep 29, 2015 6.100 6.800 6.090 6.800 56,902 +0.55(+8.77%)
Sep 28, 2015 6.510 6.680 6.200 6.252 25,816 -0.36(-5.42%)
Sep 25, 2015 6.050 6.880 5.890 6.610 35,765 +0.56(+9.26%)
Sep 24, 2015 5.950 6.200 5.950 6.050 1,167 -0.01(-0.17%)
Sep 23, 2015 6.060 6.060 6.060 6.060 209 -0.29(-4.57%)
Sep 18, 2015 6.450 6.350 6.350 6.350 107 +0.10(+1.60%)
Sep 17, 2015 5.900 6.250 5.900 6.250 420 +0.19(+3.10%)
Sep 16, 2015 6.000 6.100 6.000 6.062 496 -0.14(-2.23%)
Sep 15, 2015 6.200 6.200 6.200 6.200 201 +0.00(+0.00%)
Sep 14, 2015 6.480 6.480 6.200 6.200 1,543 +0.00(+0.00%)
Sep 11, 2015 6.480 6.480 5.800 6.200 16,736 +0.09(+1.47%)
Sep 10, 2015 6.610 6.610 6.060 6.110 12,672 -0.40(-6.14%)
Sep 09, 2015 6.900 6.900 6.480 6.510 28,251 -0.28(-4.12%)
Sep 08, 2015 7.230 7.230 6.660 6.790 19,469 +0.16(+2.41%)
Sep 04, 2015 6.150 6.630 6.630 6.630 8,000 +0.44(+7.11%)
Sep 03, 2015 6.090 7.260 6.080 6.190 53,103 -0.03(-0.48%)
Sep 01, 2015 5.900 6.220 6.220 6.220 67 -0.04(-0.64%)
Aug 31, 2015 7.500 7.540 6.260 6.260 63,599 -0.75(-10.70%)
Aug 28, 2015 7.100 7.200 6.430 7.010 9,847 -0.15(-2.09%)
Aug 27, 2015 7.350 7.400 7.000 7.160 4,210 -0.07(-0.97%)
Aug 26, 2015 7.200 7.310 7.001 7.230 24,863 +0.03(+0.42%)
Aug 25, 2015 5.830 7.600 5.810 7.200 66,487 +1.40(+24.14%)
Aug 24, 2015 5.800 5.800 5.800 5.800 1,317 +0.29(+5.26%)
Aug 21, 2015 5.610 5.850 5.500 5.510 1,570 -0.23(-4.01%)
Aug 20, 2015 6.040 6.150 5.740 5.740 741 -0.41(-6.67%)
Aug 19, 2015 6.030 6.150 6.030 6.150 1,743 +0.16(+2.67%)
Aug 18, 2015 5.990 5.990 5.990 5.990 100 +0.14(+2.39%)
Aug 17, 2015 5.850 5.850 5.850 5.850 108 -0.01(-0.17%)
Aug 14, 2015 6.080 6.080 5.800 5.860 906 -0.25(-4.09%)
Aug 13, 2015 6.110 6.110 6.110 6.110 300 +0.34(+5.89%)
Aug 12, 2015 6.050 6.050 5.770 5.770 1,729 -0.33(-5.41%)
Aug 11, 2015 5.800 6.150 5.780 6.100 9,544 +0.10(+1.67%)
Aug 10, 2015 6.000 6.000 6.000 6.000 100 +0.21(+3.63%)
Aug 07, 2015 5.790 5.870 5.500 5.790 3,534 -0.16(-2.69%)
Aug 06, 2015 5.850 5.950 5.850 5.950 1,814 +0.02(+0.34%)
Aug 05, 2015 5.830 5.930 5.830 5.930 1,746 -0.22(-3.58%)
Aug 03, 2015 5.710 6.150 6.150 6.150 80 +0.10(+1.65%)
Jul 31, 2015 5.700 6.120 5.700 6.050 7,680 +0.17(+2.89%)
Jul 30, 2015 5.999 6.000 5.830 5.880 4,174 -0.42(-6.67%)
Jul 29, 2015 5.700 6.350 5.700 6.300 12,618 +0.56(+9.76%)
Jul 28, 2015 5.550 5.820 5.550 5.740 2,226 +0.02(+0.35%)
Jul 27, 2015 5.750 6.000 5.640 5.720 6,009 -0.13(-2.22%)
Jul 24, 2015 6.140 6.140 5.750 5.850 6,775 +0.00(+0.00%)
Jul 23, 2015 6.120 6.120 5.770 5.850 14,913 +0.00(+0.00%)
Jul 22, 2015 5.800 6.226 5.690 5.850 8,669 -0.25(-4.10%)
Jul 21, 2015 5.540 6.100 5.540 6.100 8,776 +0.59(+10.71%)
Jul 20, 2015 5.510 5.510 5.510 5.510 466 -0.19(-3.33%)
Jul 17, 2015 5.500 5.780 5.500 5.700 1,320 +0.17(+3.07%)
Jul 16, 2015 5.770 5.770 5.510 5.530 5,995 -0.24(-4.16%)
Jul 15, 2015 5.770 5.770 5.770 5.770 500 -0.44(-7.09%)
Jul 13, 2015 6.300 6.210 6.210 6.210 3 +0.00(+0.00%)
Jul 10, 2015 6.205 6.210 6.205 6.210 897 +0.16(+2.64%)
Jul 09, 2015 6.050 6.050 6.030 6.050 1,844 +0.00(+0.00%)
Jul 08, 2015 6.050 6.050 6.050 6.050 1,049 -0.05(-0.82%)
Jul 07, 2015 6.000 6.100 6.000 6.100 2,359 +0.28(+4.81%)
Jul 06, 2015 5.540 6.210 5.540 5.820 16,446 -0.14(-2.35%)
Jul 02, 2015 5.800 5.960 5.960 5.960 700 +0.41(+7.39%)
Jul 01, 2015 5.770 6.050 5.550 5.550 2,723 +0.03(+0.54%)
Jun 30, 2015 6.050 6.250 5.510 5.520 19,777 -0.18(-3.16%)
Jun 29, 2015 6.410 6.550 5.700 5.700 10,005 -0.71(-11.08%)
Jun 26, 2015 5.100 6.920 5.100 6.410 47,012 +1.00(+18.48%)
Jun 25, 2015 5.030 6.290 4.820 5.410 46,421 +0.50(+10.18%)
Jun 24, 2015 5.100 5.150 4.910 4.910 7,995 -0.09(-1.80%)
Jun 23, 2015 5.030 5.277 4.780 5.000 19,674 +0.03(+0.60%)
Jun 22, 2015 4.850 5.040 4.850 4.970 9,675 +0.14(+2.90%)
Jun 19, 2015 4.690 6.250 4.580 4.830 67,124 +0.12(+2.55%)
Jun 18, 2015 4.580 4.910 4.540 4.710 23,846 +0.08(+1.73%)
Jun 17, 2015 4.870 5.270 4.630 4.630 16,731 -0.20(-4.14%)
Jun 16, 2015 4.690 4.980 4.420 4.830 19,640 +0.05(+1.05%)
Jun 15, 2015 4.560 4.770 4.550 4.780 17,997 +0.23(+5.05%)
Jun 12, 2015 4.450 4.550 4.270 4.550 12,605 +0.10(+2.25%)
Jun 11, 2015 4.560 4.560 4.450 4.450 3,650 +0.01(+0.23%)
Jun 10, 2015 4.300 4.440 4.300 4.440 6,750 +0.09(+2.07%)
Jun 09, 2015 4.690 4.690 4.300 4.350 1,800 -0.15(-3.33%)
Jun 08, 2015 4.600 4.610 4.450 4.500 11,491 +0.09(+2.04%)
Jun 05, 2015 4.380 4.520 4.370 4.410 12,806 +0.09(+2.08%)
Jun 04, 2015 4.620 4.710 4.320 4.320 44,958 -0.21(-4.64%)
Jun 03, 2015 4.860 4.860 4.440 4.530 25,527 -0.25(-5.23%)
Jun 02, 2015 4.500 5.010 4.170 4.780 38,131 +0.28(+6.22%)
Jun 01, 2015 4.230 4.500 4.210 4.500 8,794 +0.30(+7.14%)
May 29, 2015 4.170 4.200 4.110 4.200 8,432 -0.05(-1.18%)
May 28, 2015 4.110 4.250 4.070 4.250 3,300 +0.20(+4.94%)
May 27, 2015 4.050 4.140 4.040 4.050 3,566 -0.05(-1.22%)
May 26, 2015 4.100 4.120 4.040 4.100 3,380 -0.01(-0.26%)
May 22, 2015 4.300 4.111 4.111 4.111 11,300 -0.18(-4.18%)
May 21, 2015 4.600 4.600 4.280 4.290 12,000 -0.16(-3.60%)
May 20, 2015 4.380 4.490 4.370 4.450 12,205 +0.09(+2.06%)
May 19, 2015 4.400 4.400 4.360 4.360 1,000 -0.04(-0.95%)
May 18, 2015 4.402 4.402 4.402 4.402 128 -0.15(-3.26%)
May 14, 2015 4.650 4.550 4.550 4.550 16,800 -0.04(-0.87%)
May 13, 2015 4.620 4.620 4.590 4.590 1,200 +0.09(+2.00%)
May 12, 2015 4.555 4.600 4.360 4.500 23,000 +0.10(+2.27%)
May 11, 2015 4.800 4.800 4.400 4.400 21,429 -0.16(-3.51%)
May 08, 2015 4.450 4.680 4.450 4.560 8,000 -0.12(-2.56%)
May 07, 2015 4.820 4.830 4.350 4.680 23,281 -0.03(-0.64%)
May 06, 2015 4.300 4.850 4.300 4.710 25,981 +0.44(+10.30%)
May 05, 2015 4.270 4.270 4.270 4.270 182 -0.47(-9.92%)
May 04, 2015 4.620 4.740 4.620 4.740 610 +0.09(+1.94%)
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.