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, 2020 2.080 2.080 1.770 1.890 7,952 -0.12(-5.97%)
Mar 30, 2020 2.070 2.137 1.960 2.010 4,504 +0.02(+1.00%)
Mar 27, 2020 1.730 1.990 1.730 1.990 700 -0.05(-2.45%)
Mar 26, 2020 1.880 2.180 1.880 2.040 8,061 +0.13(+6.81%)
Mar 25, 2020 1.742 1.938 1.670 1.910 8,073 +0.10(+5.52%)
Mar 24, 2020 1.680 1.881 1.660 1.810 2,106 -0.13(-6.70%)
Mar 23, 2020 1.940 1.940 1.940 1.940 557 +0.13(+7.03%)
Mar 20, 2020 1.700 1.928 1.680 1.812 10,700 +0.14(+8.53%)
Mar 19, 2020 1.500 1.677 1.490 1.670 1,891 +0.30(+21.90%)
Mar 18, 2020 1.550 1.719 1.250 1.370 7,173 -0.14(-9.27%)
Mar 17, 2020 1.502 1.510 1.493 1.510 629 -0.01(-0.66%)
Mar 16, 2020 1.300 1.520 1.300 1.520 2,379 -0.11(-6.75%)
Mar 13, 2020 1.710 1.764 1.530 1.630 6,500 -0.18(-9.94%)
Mar 12, 2020 1.883 1.883 1.500 1.810 13,914 -0.33(-15.49%)
Mar 11, 2020 2.142 2.142 2.142 2.142 209 -0.08(-3.53%)
Mar 10, 2020 2.000 2.220 2.000 2.220 7,581 +0.12(+5.71%)
Mar 09, 2020 2.110 2.200 2.100 2.100 1,440 -0.23(-9.87%)
Mar 06, 2020 2.330 2.330 2.330 126 +0.00(+0.00%)
Mar 05, 2020 2.180 2.330 2.150 2.330 6,423 +0.16(+7.37%)
Mar 04, 2020 2.090 2.180 2.080 2.170 3,931 +0.03(+1.40%)
Mar 03, 2020 2.250 2.250 2.090 2.140 27,089 -0.13(-5.73%)
Mar 02, 2020 2.340 2.380 2.270 2.270 764 -0.06(-2.37%)
Feb 28, 2020 2.390 2.390 2.180 2.325 1,300 -0.06(-2.72%)
Feb 27, 2020 2.305 2.390 2.305 2.390 1,759 -0.02(-0.73%)
Feb 26, 2020 2.365 2.440 2.360 2.408 4,429 +0.04(+1.63%)
Feb 25, 2020 2.420 2.440 2.300 2.369 11,768 -0.11(-4.63%)
Feb 24, 2020 2.459 2.496 2.458 2.484 1,540 -0.02(-0.64%)
Feb 21, 2020 2.619 2.619 2.500 2.500 17,800 -0.08(-3.10%)
Feb 20, 2020 2.510 2.580 2.510 2.580 672 +0.08(+3.04%)
Feb 19, 2020 2.523 2.533 2.499 2.504 6,253 -0.04(-1.65%)
Feb 18, 2020 2.600 2.610 2.500 2.546 18,015 -0.01(-0.55%)
Feb 14, 2020 2.550 2.560 2.440 2.560 3,200 +0.01(+0.39%)
Feb 13, 2020 2.505 2.550 2.505 2.550 2,948 +0.06(+2.58%)
Feb 12, 2020 2.480 2.486 2.480 2.486 560 +0.01(+0.23%)
Feb 11, 2020 2.470 2.482 2.470 2.480 4,814 +0.01(+0.40%)
Feb 10, 2020 2.460 2.510 2.460 2.470 9,192 -0.03(-1.20%)
Feb 07, 2020 2.558 2.558 2.460 2.500 9,000 -0.01(-0.40%)
Feb 06, 2020 2.510 2.558 2.451 2.510 13,178 +0.01(+0.40%)
Feb 05, 2020 2.500 2.512 2.480 2.500 3,463 +0.04(+1.63%)
Feb 04, 2020 2.520 2.575 2.440 2.460 6,765 -0.14(-5.38%)
Feb 03, 2020 2.610 2.740 2.500 2.600 7,841 -0.03(-1.26%)
Jan 31, 2020 2.914 2.914 2.610 2.633 11,300 -0.13(-4.60%)
Jan 30, 2020 2.900 2.900 2.643 2.760 24,784 -0.09(-3.16%)
Jan 29, 2020 2.850 3.112 2.815 2.850 110,858 +0.08(+2.90%)
Jan 28, 2020 2.760 2.900 2.560 2.770 28,941 +0.09(+3.35%)
Jan 27, 2020 2.551 2.840 2.541 2.680 37,339 +0.09(+3.48%)
Jan 24, 2020 2.494 2.590 2.494 2.590 2,500 +0.03(+1.17%)
Jan 23, 2020 2.483 2.575 2.483 2.560 7,930 +0.02(+0.80%)
Jan 22, 2020 2.536 2.640 2.480 2.540 2,437 -0.05(-1.95%)
Jan 21, 2020 2.640 2.640 2.480 2.590 3,356 +0.00(+0.00%)
Jan 17, 2020 2.570 2.590 2.530 2.590 13,000 +0.07(+2.78%)
Jan 16, 2020 2.470 2.590 2.450 2.520 15,825 -0.08(-3.26%)
Jan 15, 2020 2.471 2.690 2.455 2.605 34,081 +0.15(+6.32%)
Jan 14, 2020 2.460 2.495 2.450 2.450 10,369 -0.01(-0.40%)
Jan 13, 2020 2.475 2.515 2.460 2.460 7,794 -0.06(-2.34%)
Jan 10, 2020 2.490 2.519 2.450 2.519 4,200 +0.04(+1.57%)
Jan 09, 2020 2.520 2.520 2.450 2.480 11,264 +0.08(+3.33%)
Jan 08, 2020 2.369 2.530 2.360 2.400 7,498 -0.04(-1.64%)
Jan 07, 2020 2.421 2.640 2.421 2.440 2,692 -0.05(-2.04%)
Jan 06, 2020 2.404 2.600 2.350 2.491 10,736 +0.05(+1.94%)
Jan 03, 2020 2.480 2.530 2.410 2.443 14,500 -0.13(-4.93%)
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.