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 (%)
Sep 30, 2019 3.040 3.040 3.040 73 +0.00(+0.00%)
Sep 27, 2019 3.050 3.053 2.990 3.040 15,800 -0.06(-1.94%)
Sep 26, 2019 3.420 3.420 3.100 3.100 1,498 -0.02(-0.64%)
Sep 25, 2019 3.120 3.120 3.120 103 +0.00(+0.00%)
Sep 24, 2019 3.120 3.120 3.120 3.120 692 -0.16(-4.88%)
Sep 23, 2019 3.140 3.374 3.140 3.280 1,091 -0.11(-3.24%)
Sep 20, 2019 3.350 3.550 3.120 3.390 17,600 +0.12(+3.67%)
Sep 19, 2019 3.150 3.350 3.120 3.270 1,269 -0.04(-1.15%)
Sep 18, 2019 3.308 3.308 3.308 83 +0.00(+0.00%)
Sep 17, 2019 3.015 3.480 3.015 3.308 6,363 -0.16(-4.73%)
Sep 16, 2019 3.550 3.750 3.220 3.473 8,527 +0.42(+13.85%)
Sep 13, 2019 3.350 3.550 3.050 3.050 4,900 -0.14(-4.39%)
Sep 12, 2019 3.252 3.252 3.080 3.190 2,590 -0.08(-2.41%)
Sep 11, 2019 3.120 3.270 3.060 3.269 10,235 +0.16(+5.11%)
Sep 10, 2019 3.004 3.120 3.001 3.110 2,702 +0.03(+0.97%)
Sep 09, 2019 3.118 3.118 3.050 3.080 1,645 +0.08(+2.67%)
Sep 06, 2019 3.020 3.020 3.000 3.000 800 -0.10(-3.23%)
Sep 05, 2019 3.100 3.100 3.100 3.100 178 +0.08(+2.71%)
Sep 04, 2019 3.018 3.018 3.018 3.018 2,660 +0.02(+0.60%)
Sep 03, 2019 3.000 3.045 3.000 3.000 3,137 -0.05(-1.64%)
Aug 30, 2019 3.050 3.050 3.050 3.050 300 +0.05(+1.67%)
Aug 29, 2019 3.030 3.080 3.000 3.000 3,216 -0.08(-2.60%)
Aug 28, 2019 3.100 3.100 3.020 3.080 1,328 +0.07(+2.33%)
Aug 27, 2019 3.140 3.140 3.000 3.010 1,538 -0.06(-1.95%)
Aug 26, 2019 3.010 3.080 3.000 3.070 2,869 -0.01(-0.32%)
Aug 23, 2019 3.070 3.120 3.000 3.080 1,600 -0.05(-1.51%)
Aug 22, 2019 3.000 3.127 3.000 3.127 377 -0.01(-0.37%)
Aug 21, 2019 3.000 3.139 3.000 3.139 876 -0.01(-0.25%)
Aug 20, 2019 2.660 3.150 2.660 3.147 737 +0.15(+4.90%)
Aug 19, 2019 3.000 3.120 3.000 3.000 7,055 -0.09(-2.88%)
Aug 16, 2019 3.000 3.093 3.000 3.089 700 -0.03(-0.99%)
Aug 15, 2019 2.990 3.120 2.990 3.120 3,192 +0.12(+4.00%)
Aug 14, 2019 3.000 3.060 3.000 3.000 5,483 -0.06(-1.96%)
Aug 13, 2019 3.060 3.060 3.000 3.060 2,672 -0.02(-0.65%)
Aug 12, 2019 3.010 3.080 3.000 3.080 401 +0.06(+1.99%)
Aug 09, 2019 2.950 3.080 2.950 3.020 2,100 +0.03(+1.00%)
Aug 08, 2019 2.960 3.080 2.950 2.990 4,085 -0.11(-3.55%)
Aug 07, 2019 3.170 3.170 2.950 3.100 1,401 +0.09(+2.99%)
Aug 06, 2019 3.010 3.010 3.010 77 +0.00(+0.00%)
Aug 05, 2019 3.190 3.200 3.010 3.010 3,696 -0.12(-3.83%)
Aug 02, 2019 3.220 3.252 3.030 3.130 3,400 +0.10(+3.30%)
Aug 01, 2019 3.120 3.190 3.030 3.030 2,594 -0.31(-9.28%)
Jul 31, 2019 3.060 3.340 3.040 3.340 1,249 +0.05(+1.52%)
Jul 30, 2019 3.290 3.290 3.290 212 +0.00(+0.00%)
Jul 29, 2019 3.290 3.290 3.290 3.290 339 -0.10(-2.84%)
Jul 26, 2019 3.386 3.386 3.386 51 +0.00(+0.00%)
Jul 25, 2019 3.386 3.386 3.386 11 +0.00(+0.00%)
Jul 24, 2019 3.386 3.386 3.386 3.386 515 +0.15(+4.51%)
Jul 23, 2019 3.240 3.240 3.240 55 +0.00(+0.00%)
Jul 22, 2019 3.380 3.380 3.070 3.240 879 -0.06(-1.67%)
Jul 19, 2019 3.295 3.295 3.295 48 +0.00(+0.00%)
Jul 18, 2019 3.295 3.295 3.295 378 +0.00(+0.00%)
Jul 17, 2019 3.500 3.500 3.280 3.295 1,046 +0.04(+1.08%)
Jul 16, 2019 3.270 3.550 3.090 3.260 14,937 +0.29(+9.76%)
Jul 15, 2019 2.970 2.970 2.970 2.970 573 -0.28(-8.62%)
Jul 12, 2019 3.250 3.250 3.250 3.250 100 +0.05(+1.56%)
Jul 11, 2019 3.000 3.260 3.000 3.200 2,160 -0.00(-0.14%)
Jul 10, 2019 3.051 3.204 3.051 3.204 965 +0.03(+0.84%)
Jul 09, 2019 3.130 3.289 3.000 3.178 5,185 +0.04(+1.20%)
Jul 08, 2019 3.140 3.140 3.140 3.140 469 +0.08(+2.71%)
Jul 05, 2019 3.020 3.057 3.020 3.057 1,100 -0.04(-1.14%)
Jul 03, 2019 3.040 3.140 3.000 3.092 3,200 +0.02(+0.70%)
Jul 02, 2019 3.010 3.284 2.951 3.071 3,006 +0.06(+2.03%)
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.