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, 2024 1.960 1.980 1.920 1.920 9,168 -0.03(-1.54%)
Sep 27, 2024 1.940 1.950 1.910 1.950 2,042 +0.04(+2.09%)
Sep 26, 2024 1.950 1.950 1.910 1.910 21,128 -0.04(-1.80%)
Sep 25, 2024 1.990 1.990 1.920 1.945 5,102 +0.02(+0.78%)
Sep 24, 2024 2.000 2.030 1.920 1.930 23,452 -0.02(-1.03%)
Sep 23, 2024 2.040 2.077 1.950 1.950 22,720 -0.10(-4.88%)
Sep 20, 2024 2.060 2.060 1.940 2.050 19,337 +0.00(+0.00%)
Sep 19, 2024 1.850 2.080 1.843 2.050 74,221 +0.20(+10.81%)
Sep 18, 2024 1.810 1.870 1.811 1.850 14,135 +0.02(+1.23%)
Sep 17, 2024 1.910 1.910 1.820 1.827 34,471 -0.02(-0.91%)
Sep 16, 2024 1.840 1.900 1.800 1.844 12,607 +0.02(+1.13%)
Sep 13, 2024 1.810 1.840 1.810 1.824 8,488 +0.00(+0.20%)
Sep 12, 2024 1.900 1.900 1.810 1.820 12,528 -0.01(-0.82%)
Sep 11, 2024 1.900 1.900 1.800 1.835 28,047 +0.03(+1.43%)
Sep 10, 2024 1.920 1.946 1.795 1.809 19,866 -0.09(-4.78%)
Sep 09, 2024 1.900 2.010 1.900 1.900 19,501 -0.01(-0.63%)
Sep 06, 2024 2.000 2.028 1.910 1.912 31,001 -0.07(-3.43%)
Sep 05, 2024 1.930 1.985 1.933 1.980 9,531 +0.03(+1.51%)
Sep 04, 2024 1.950 1.950 1.950 1.950 2,696 -0.05(-2.48%)
Sep 03, 2024 2.070 2.070 1.920 2.000 7,538 +0.05(+2.56%)
Aug 30, 2024 1.950 1.950 1.900 1.950 5,371 -0.02(-0.84%)
Aug 29, 2024 1.950 2.000 1.930 1.966 4,690 +0.01(+0.33%)
Aug 28, 2024 2.030 2.030 1.900 1.960 6,295 -0.04(-2.00%)
Aug 27, 2024 2.030 2.030 1.990 2.000 1,551 -0.02(-0.99%)
Aug 26, 2024 2.000 2.020 2.000 2.020 11,555 +0.02(+1.00%)
Aug 23, 2024 2.010 2.037 2.000 2.000 8,386 -0.01(-0.50%)
Aug 22, 2024 2.010 2.010 2.000 2.010 3,712 +0.00(+0.00%)
Aug 21, 2024 2.020 2.026 2.010 2.010 6,332 +0.01(+0.50%)
Aug 20, 2024 2.010 2.025 1.990 2.000 4,219 -0.01(-0.50%)
Aug 19, 2024 1.970 2.050 1.970 2.010 6,280 +0.01(+0.50%)
Aug 16, 2024 2.050 2.070 1.990 2.000 11,579 -0.05(-2.44%)
Aug 15, 2024 1.980 2.100 1.975 2.050 38,282 +0.08(+4.19%)
Aug 14, 2024 1.890 1.970 1.890 1.968 10,832 +0.05(+2.47%)
Aug 13, 2024 1.800 1.950 1.796 1.920 8,011 -0.01(-0.52%)
Aug 12, 2024 1.950 1.950 1.900 1.930 9,199 -0.01(-0.52%)
Aug 09, 2024 1.980 2.000 1.882 1.940 15,632 -0.01(-0.51%)
Aug 08, 2024 1.890 1.980 1.839 1.950 50,715 +0.06(+3.17%)
Aug 07, 2024 1.840 1.890 1.840 1.890 21,263 +0.05(+3.00%)
Aug 06, 2024 1.840 1.950 1.790 1.835 23,298 +0.04(+2.51%)
Aug 05, 2024 1.720 1.820 1.610 1.790 16,868 +0.02(+1.13%)
Aug 02, 2024 1.910 1.940 1.740 1.770 81,591 -0.15(-7.57%)
Aug 01, 2024 1.938 1.960 1.895 1.915 6,316 -0.05(-2.79%)
Jul 31, 2024 1.866 1.970 1.866 1.970 13,961 +0.04(+2.28%)
Jul 30, 2024 1.960 1.960 1.860 1.926 16,191 -0.01(-0.72%)
Jul 29, 2024 2.040 2.040 1.910 1.940 15,583 -0.07(-3.48%)
Jul 26, 2024 2.000 2.080 1.950 2.010 21,068 +0.01(+0.50%)
Jul 25, 2024 1.860 2.080 1.840 2.000 43,659 +0.09(+4.77%)
Jul 24, 2024 1.970 1.970 1.840 1.909 34,677 -0.06(-3.10%)
Jul 23, 2024 2.080 2.080 1.810 1.970 112,561 -0.10(-4.83%)
Jul 22, 2024 2.000 2.200 1.930 2.070 674,068 +0.23(+12.50%)
Jul 19, 2024 1.600 1.940 1.600 1.840 226,649 +0.30(+19.41%)
Jul 18, 2024 1.500 1.600 1.500 1.541 46,186 +0.00(+0.06%)
Jul 17, 2024 1.530 1.620 1.475 1.540 17,338 +0.04(+2.67%)
Jul 16, 2024 1.550 1.599 1.500 1.500 11,477 -0.02(-1.32%)
Jul 15, 2024 1.560 1.617 1.510 1.520 10,603 -0.04(-2.56%)
Jul 12, 2024 1.570 1.570 1.497 1.560 19,709 +0.08(+5.41%)
Jul 11, 2024 1.590 1.590 1.450 1.480 26,984 +0.06(+4.23%)
Jul 10, 2024 1.550 1.550 1.366 1.420 44,212 -0.07(-4.70%)
Jul 09, 2024 1.460 1.665 1.450 1.490 67,229 +0.04(+2.77%)
Jul 08, 2024 1.410 1.458 1.410 1.450 10,143 +0.06(+4.31%)
Jul 05, 2024 1.380 1.437 1.350 1.390 11,117 +0.00(+0.26%)
Jul 03, 2024 1.380 1.390 1.340 1.386 3,900 +0.02(+1.20%)
Jul 02, 2024 1.400 1.500 1.340 1.370 12,088 -0.12(-8.05%)
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.