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 (%)
Jun 28, 2024 1.420 1.464 1.360 1.409 7,541 +0.05(+3.60%)
Jun 27, 2024 1.320 1.385 1.320 1.360 16,232 -0.06(-4.23%)
Jun 26, 2024 1.360 1.420 1.320 1.420 12,459 +0.04(+2.90%)
Jun 25, 2024 1.405 1.478 1.320 1.380 14,551 -0.01(-0.72%)
Jun 24, 2024 1.340 1.580 1.340 1.390 43,346 +0.04(+2.96%)
Jun 21, 2024 1.330 1.380 1.300 1.350 61,460 +0.01(+0.75%)
Jun 20, 2024 1.590 1.590 1.340 1.340 139,572 -0.28(-17.28%)
Jun 18, 2024 1.890 1.920 1.554 1.620 143,525 -0.24(-12.90%)
Jun 17, 2024 1.790 1.930 1.770 1.860 102,087 +0.12(+6.90%)
Jun 14, 2024 1.770 1.880 1.720 1.740 20,689 +0.00(+0.00%)
Jun 13, 2024 1.850 1.950 1.729 1.740 45,689 -0.11(-5.95%)
Jun 12, 2024 1.960 2.023 1.830 1.850 73,844 -0.10(-5.13%)
Jun 11, 2024 2.060 2.390 1.950 1.950 127,163 -0.13(-6.34%)
Jun 10, 2024 1.850 2.150 1.830 2.082 275,820 +0.23(+12.55%)
Jun 07, 2024 1.810 1.940 1.808 1.850 15,586 +0.06(+3.35%)
Jun 06, 2024 1.870 1.870 1.765 1.790 24,376 -0.11(-5.76%)
Jun 05, 2024 1.890 1.917 1.868 1.899 6,525 +0.02(+1.03%)
Jun 04, 2024 1.980 1.980 1.880 1.880 15,495 -0.10(-5.05%)
Jun 03, 2024 1.950 2.000 1.890 1.980 11,471 +0.05(+2.59%)
May 31, 2024 1.790 1.970 1.790 1.930 23,411 +0.14(+7.82%)
May 30, 2024 1.860 1.920 1.715 1.790 14,943 -0.06(-3.24%)
May 29, 2024 1.795 1.960 1.795 1.850 5,309 -0.05(-2.63%)
May 28, 2024 1.850 1.900 1.850 1.900 4,985 +0.07(+3.83%)
May 24, 2024 1.750 1.861 1.741 1.830 10,224 +0.06(+3.39%)
May 23, 2024 1.900 1.900 1.750 1.770 23,885 -0.16(-8.29%)
May 22, 2024 2.000 2.000 1.900 1.930 10,416 -0.04(-2.03%)
May 21, 2024 1.920 2.006 1.910 1.970 9,094 +0.05(+2.60%)
May 20, 2024 1.940 2.020 1.850 1.920 46,269 +0.03(+1.59%)
May 17, 2024 1.900 1.950 1.890 1.890 4,192 +0.01(+0.53%)
May 16, 2024 1.950 1.980 1.849 1.880 18,485 -0.02(-1.05%)
May 15, 2024 1.880 2.045 1.840 1.900 32,325 -0.01(-0.52%)
May 14, 2024 1.770 2.050 1.770 1.910 158,318 +0.19(+11.05%)
May 13, 2024 1.700 1.790 1.672 1.720 23,692 +0.05(+3.00%)
May 10, 2024 1.650 1.670 1.650 1.670 5,023 +0.01(+0.60%)
May 09, 2024 1.700 1.700 1.650 1.660 4,501 +0.01(+0.61%)
May 08, 2024 1.620 1.696 1.547 1.650 20,161 +0.03(+1.85%)
May 07, 2024 1.620 1.680 1.500 1.620 26,586 +0.07(+4.52%)
May 06, 2024 1.540 1.625 1.500 1.550 13,409 +0.03(+1.97%)
May 03, 2024 1.550 1.580 1.500 1.520 12,443 -0.04(-2.56%)
May 02, 2024 1.570 1.620 1.500 1.560 50,600 -0.02(-1.27%)
May 01, 2024 1.600 1.610 1.520 1.580 14,467 -0.05(-3.07%)
Apr 30, 2024 1.580 1.640 1.515 1.630 26,088 +0.03(+1.87%)
Apr 29, 2024 1.610 1.640 1.510 1.600 30,638 +0.00(+0.00%)
Apr 26, 2024 1.430 1.600 1.400 1.600 86,101 +0.13(+8.84%)
Apr 25, 2024 1.530 1.530 1.400 1.470 36,267 -0.09(-5.77%)
Apr 24, 2024 1.610 1.637 1.550 1.560 36,269 -0.03(-1.89%)
Apr 23, 2024 1.590 1.670 1.525 1.590 121,625 +0.02(+1.27%)
Apr 22, 2024 1.630 1.630 1.560 1.570 9,936 -0.09(-5.33%)
Apr 19, 2024 1.770 1.800 1.558 1.658 39,171 +0.07(+4.30%)
Apr 18, 2024 1.600 1.800 1.550 1.590 74,959 +0.02(+1.27%)
Apr 17, 2024 1.440 1.570 1.440 1.570 15,383 +0.13(+9.03%)
Apr 16, 2024 1.260 1.460 1.260 1.440 63,655 +0.15(+11.63%)
Apr 15, 2024 1.360 1.360 1.290 1.290 13,611 -0.04(-3.01%)
Apr 12, 2024 1.360 1.360 1.260 1.330 32,270 -0.02(-1.48%)
Apr 11, 2024 1.370 1.440 1.340 1.350 37,667 -0.05(-3.57%)
Apr 10, 2024 1.440 1.450 1.350 1.400 25,479 -0.07(-4.76%)
Apr 09, 2024 1.440 1.480 1.420 1.470 13,226 +0.03(+2.08%)
Apr 08, 2024 1.600 1.600 1.440 1.440 49,869 -0.15(-9.43%)
Apr 05, 2024 1.550 1.590 1.550 1.590 5,760 +0.01(+0.63%)
Apr 04, 2024 1.580 1.590 1.550 1.580 3,887 +0.01(+0.64%)
Apr 03, 2024 1.570 1.625 1.550 1.570 4,801 -0.01(-0.63%)
Apr 02, 2024 1.560 1.650 1.540 1.580 32,391 +0.03(+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.