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 28, 2024 1.590 1.600 1.530 1.530 10,116 -0.06(-3.77%)
Mar 27, 2024 1.610 1.610 1.590 1.590 1,040 +0.02(+1.27%)
Mar 26, 2024 1.670 1.670 1.570 1.570 6,906 +0.02(+1.29%)
Mar 25, 2024 1.660 1.660 1.500 1.550 16,156 -0.14(-8.28%)
Mar 22, 2024 1.640 1.690 1.630 1.690 10,613 +0.08(+4.97%)
Mar 21, 2024 1.570 1.660 1.545 1.610 21,657 +0.04(+2.55%)
Mar 20, 2024 1.570 1.580 1.530 1.570 7,355 +0.01(+0.64%)
Mar 19, 2024 1.640 1.660 1.520 1.560 33,529 -0.02(-1.27%)
Mar 18, 2024 1.620 1.685 1.580 1.580 38,666 +0.00(+0.00%)
Mar 15, 2024 1.640 1.830 1.580 1.580 33,610 -0.05(-3.07%)
Mar 14, 2024 1.629 1.819 1.615 1.630 73,715 +0.04(+2.52%)
Mar 13, 2024 1.600 1.698 1.590 1.590 32,281 -0.04(-2.45%)
Mar 12, 2024 1.690 1.690 1.630 1.630 8,063 -0.06(-3.55%)
Mar 11, 2024 1.730 1.779 1.685 1.690 5,798 -0.01(-0.59%)
Mar 08, 2024 1.740 1.864 1.670 1.700 34,410 -0.04(-2.30%)
Mar 07, 2024 1.700 1.740 1.660 1.740 5,182 +0.01(+0.58%)
Mar 06, 2024 1.720 1.780 1.660 1.730 27,463 +0.08(+4.85%)
Mar 05, 2024 1.630 1.720 1.630 1.650 8,449 +0.02(+1.23%)
Mar 04, 2024 1.700 1.700 1.630 1.630 10,251 -0.05(-2.98%)
Mar 01, 2024 1.717 1.717 1.630 1.680 11,785 +0.00(+0.00%)
Feb 29, 2024 1.700 1.730 1.680 1.680 10,487 +0.00(+0.00%)
Feb 28, 2024 1.630 1.720 1.610 1.680 6,056 +0.03(+1.82%)
Feb 27, 2024 1.600 1.670 1.600 1.650 5,598 +0.02(+1.23%)
Feb 26, 2024 1.620 1.680 1.591 1.630 10,625 -0.01(-0.31%)
Feb 23, 2024 1.680 1.690 1.635 1.635 4,083 -0.01(-0.91%)
Feb 22, 2024 1.640 1.651 1.640 1.650 3,005 -0.04(-2.37%)
Feb 21, 2024 1.640 1.690 1.640 1.690 4,146 +0.05(+3.05%)
Feb 20, 2024 1.630 1.700 1.630 1.640 14,994 -0.04(-2.09%)
Feb 16, 2024 1.748 1.748 1.620 1.675 22,007 -0.01(-0.68%)
Feb 15, 2024 1.744 1.790 1.650 1.686 31,983 -0.09(-5.26%)
Feb 14, 2024 1.800 1.862 1.740 1.780 13,741 +0.02(+1.12%)
Feb 13, 2024 1.830 1.940 1.760 1.760 24,985 -0.07(-3.81%)
Feb 12, 2024 1.710 1.870 1.690 1.830 28,656 +0.15(+8.93%)
Feb 09, 2024 1.620 1.722 1.620 1.680 16,445 +0.09(+5.66%)
Feb 08, 2024 1.510 1.660 1.510 1.590 35,040 +0.06(+3.92%)
Feb 07, 2024 1.580 1.700 1.500 1.530 34,845 -0.03(-1.92%)
Feb 06, 2024 1.700 1.710 1.530 1.560 53,120 -0.16(-9.30%)
Feb 05, 2024 1.730 1.780 1.710 1.720 14,415 -0.01(-0.58%)
Feb 02, 2024 1.840 1.840 1.580 1.730 32,112 -0.11(-5.98%)
Feb 01, 2024 2.010 2.010 1.800 1.840 52,360 -0.26(-12.38%)
Jan 31, 2024 2.090 2.186 1.870 2.100 50,879 -0.01(-0.46%)
Jan 30, 2024 2.111 2.190 2.110 2.110 4,379 -0.04(-1.87%)
Jan 29, 2024 2.240 2.270 2.060 2.150 7,448 -0.06(-2.71%)
Jan 26, 2024 2.320 2.330 2.160 2.210 36,573 -0.07(-3.05%)
Jan 25, 2024 1.970 2.350 1.970 2.280 105,497 +0.29(+14.55%)
Jan 24, 2024 2.010 2.010 1.980 1.990 5,067 -0.02(-1.00%)
Jan 23, 2024 1.940 2.050 1.940 2.010 4,938 +0.02(+1.01%)
Jan 22, 2024 1.990 2.030 1.980 1.990 6,403 -0.04(-1.97%)
Jan 19, 2024 1.910 2.030 1.910 2.030 24,885 +0.09(+4.64%)
Jan 18, 2024 1.900 1.940 1.900 1.940 3,493 +0.02(+1.04%)
Jan 17, 2024 1.840 2.000 1.840 1.920 29,087 +0.08(+4.35%)
Jan 16, 2024 1.840 1.870 1.840 1.840 3,930 +0.01(+0.55%)
Jan 12, 2024 1.906 1.906 1.790 1.830 18,844 -0.10(-5.18%)
Jan 11, 2024 1.879 1.930 1.879 1.930 21,857 +0.02(+1.05%)
Jan 10, 2024 1.875 1.940 1.875 1.910 6,362 -0.03(-1.55%)
Jan 09, 2024 1.860 1.950 1.860 1.940 31,705 +0.03(+1.51%)
Jan 08, 2024 1.940 2.040 1.830 1.911 93,074 -0.00(-0.20%)
Jan 05, 2024 1.877 1.990 1.877 1.915 25,501 +0.03(+1.53%)
Jan 04, 2024 2.006 2.006 1.850 1.886 22,589 -0.08(-4.26%)
Jan 03, 2024 2.020 2.020 1.960 1.970 4,317 -0.03(-1.50%)
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.