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 30, 2012 7.100 7.500 7.100 7.500 350 +0.94(+14.33%)
Mar 29, 2012 6.800 7.500 6.040 6.560 3,100 -0.24(-3.53%)
Mar 28, 2012 7.350 7.350 6.800 6.800 700 -0.43(-5.95%)
Mar 27, 2012 7.350 7.350 7.202 7.230 5,655 -0.97(-11.83%)
Mar 26, 2012 7.995 8.200 7.224 8.200 900 +0.41(+5.25%)
Mar 23, 2012 7.250 8.445 7.250 7.791 2,003 +0.07(+0.92%)
Mar 21, 2012 7.720 7.720 7.720 7.720 4,000 +0.47(+6.48%)
Mar 20, 2012 7.100 7.250 6.820 7.250 2,732 +0.45(+6.57%)
Mar 19, 2012 8.500 9.000 6.803 6.803 11,154 -1.26(-15.60%)
Mar 16, 2012 6.790 8.500 6.790 8.060 4,738 +1.29(+19.04%)
Mar 15, 2012 5.500 6.771 5.500 6.771 5,119 +0.77(+12.85%)
Mar 14, 2012 6.000 6.000 6.000 6.000 1,137 +0.70(+13.21%)
Mar 13, 2012 5.300 5.300 5.300 5.300 100 -0.10(-1.85%)
Mar 12, 2012 5.000 5.530 5.000 5.400 1,899 -0.00(-0.01%)
Mar 09, 2012 5.430 6.030 5.401 5.401 5,769 -0.09(-1.61%)
Mar 08, 2012 6.010 6.010 5.400 5.489 882 -0.59(-9.72%)
Mar 07, 2012 6.080 6.080 6.080 6.080 101 -0.10(-1.62%)
Mar 06, 2012 6.180 6.180 6.180 6.180 905 -0.09(-1.44%)
Mar 02, 2012 6.270 6.270 6.270 6.270 300 +0.03(+0.48%)
Mar 01, 2012 5.960 6.470 5.350 6.240 6,710 +0.11(+1.79%)
Feb 29, 2012 6.180 6.650 6.130 6.130 1,113 -0.52(-7.82%)
Feb 28, 2012 6.280 6.750 6.120 6.650 4,100 +0.55(+9.02%)
Feb 27, 2012 6.350 6.350 6.100 6.100 2,099 -0.00(-0.00%)
Feb 24, 2012 6.860 6.860 5.850 6.100 6,410 -0.90(-12.86%)
Feb 22, 2012 7.100 7.000 7.000 7.000 1,300 -0.16(-2.23%)
Feb 21, 2012 8.240 8.240 7.110 7.160 2,295 -1.07(-13.00%)
Feb 17, 2012 8.230 8.370 8.230 8.230 550 +0.17(+2.11%)
Feb 16, 2012 8.080 8.080 8.060 8.060 200 +0.01(+0.12%)
Feb 15, 2012 8.050 8.050 8.050 8.050 128 +0.01(+0.12%)
Feb 14, 2012 8.340 8.340 8.040 8.040 1,553 -0.41(-4.85%)
Feb 13, 2012 8.450 8.500 8.450 8.450 1,473 -0.16(-1.86%)
Feb 10, 2012 8.600 8.610 8.300 8.610 1,631 -0.39(-4.33%)
Feb 09, 2012 8.300 9.000 8.300 9.000 2,870 +0.17(+1.93%)
Feb 08, 2012 8.830 8.830 8.830 8.830 1,411 +0.31(+3.64%)
Feb 07, 2012 8.520 8.520 8.520 8.520 100 -0.11(-1.24%)
Feb 06, 2012 9.100 9.100 8.627 8.627 2,054 -0.57(-6.23%)
Feb 03, 2012 9.200 9.200 9.200 9.200 389 -0.01(-0.11%)
Feb 02, 2012 9.250 9.260 9.200 9.210 1,621 +0.01(+0.11%)
Feb 01, 2012 9.200 9.200 9.200 9.200 201 -0.22(-2.33%)
Jan 31, 2012 9.260 9.420 9.200 9.420 600 +0.21(+2.28%)
Jan 30, 2012 9.210 9.210 9.210 9.210 100 +0.01(+0.11%)
Jan 27, 2012 10.00 10.69 9.200 9.200 989 -0.55(-5.64%)
Jan 26, 2012 9.750 9.750 9.050 9.750 636 +0.46(+5.01%)
Jan 24, 2012 9.890 9.285 9.285 9.285 400 -0.69(-6.87%)
Jan 23, 2012 10.99 10.99 8.870 9.970 4,126 +0.12(+1.22%)
Jan 20, 2012 9.900 10.00 8.260 9.850 2,580 +1.00(+11.30%)
Jan 19, 2012 9.410 9.410 8.850 8.850 1,931 -0.50(-5.35%)
Jan 18, 2012 9.500 9.500 9.350 9.350 1,187 -0.65(-6.50%)
Jan 17, 2012 9.680 10.00 8.750 10.00 3,580 +0.45(+4.71%)
Jan 13, 2012 9.600 9.640 9.550 9.550 494 -0.09(-0.93%)
Jan 12, 2012 9.650 10.00 9.350 9.640 2,000 +0.64(+7.11%)
Jan 11, 2012 8.330 10.50 8.330 9.000 7,958 +0.83(+10.16%)
Jan 10, 2012 8.320 8.320 8.170 8.170 1,034 -1.35(-14.18%)
Jan 09, 2012 9.520 9.520 9.520 9.520 221 +0.01(+0.11%)
Jan 06, 2012 9.500 10.71 8.570 9.510 9,547 +0.99(+11.62%)
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.