Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carver Bancorp (NQ: CARV )

1.600 +0.130 (+8.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 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%)
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.