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, 2023 4.010 4.070 3.990 3.990 2,134 -0.03(-0.75%)
Mar 30, 2023 4.080 4.080 3.980 4.020 10,471 +0.02(+0.50%)
Mar 29, 2023 4.010 4.090 3.970 4.000 22,161 -0.03(-0.74%)
Mar 28, 2023 4.110 4.110 3.990 4.030 9,120 -0.01(-0.37%)
Mar 27, 2023 4.190 4.190 4.020 4.045 8,191 -0.07(-1.58%)
Mar 24, 2023 4.100 4.230 4.010 4.110 8,913 -0.00(-0.12%)
Mar 23, 2023 4.205 4.205 4.100 4.115 11,423 -0.04(-1.08%)
Mar 22, 2023 4.120 4.210 4.100 4.160 17,558 +0.04(+0.97%)
Mar 21, 2023 4.100 4.214 4.100 4.120 9,080 +0.02(+0.49%)
Mar 20, 2023 4.000 4.183 4.000 4.100 29,065 +0.16(+4.06%)
Mar 17, 2023 4.090 4.100 3.938 3.940 35,230 -0.21(-5.06%)
Mar 16, 2023 4.110 4.210 4.020 4.150 30,042 +0.07(+1.72%)
Mar 15, 2023 3.900 4.140 3.860 4.080 14,057 +0.08(+2.00%)
Mar 14, 2023 4.240 4.290 4.000 4.000 45,781 +0.02(+0.50%)
Mar 13, 2023 4.160 4.160 3.880 3.980 33,394 -0.31(-7.23%)
Mar 10, 2023 4.470 4.470 4.080 4.290 20,650 -0.08(-1.92%)
Mar 09, 2023 4.513 4.520 4.370 4.374 14,860 -0.06(-1.26%)
Mar 08, 2023 4.530 4.540 4.427 4.430 3,579 -0.02(-0.45%)
Mar 07, 2023 4.470 4.515 4.430 4.450 4,568 +0.05(+1.14%)
Mar 06, 2023 4.529 4.529 4.386 4.400 3,556 -0.10(-2.33%)
Mar 03, 2023 4.430 4.520 4.390 4.505 5,194 +0.09(+2.15%)
Mar 02, 2023 4.460 4.490 4.361 4.410 17,473 +0.01(+0.23%)
Mar 01, 2023 4.470 4.470 4.370 4.400 11,010 -0.05(-1.23%)
Feb 28, 2023 4.415 4.540 4.390 4.455 13,649 +0.11(+2.41%)
Feb 27, 2023 4.370 4.460 4.320 4.350 29,801 +0.00(+0.00%)
Feb 24, 2023 4.330 4.438 4.310 4.350 10,265 -0.03(-0.68%)
Feb 23, 2023 4.470 4.470 4.350 4.380 19,655 +0.01(+0.23%)
Feb 22, 2023 4.510 4.510 4.370 4.370 12,672 -0.05(-1.13%)
Feb 21, 2023 4.680 4.730 4.390 4.420 34,997 -0.22(-4.74%)
Feb 17, 2023 4.720 4.720 4.530 4.640 17,731 +0.04(+0.87%)
Feb 16, 2023 4.550 4.910 4.520 4.600 67,396 +0.08(+1.77%)
Feb 15, 2023 4.534 4.607 4.520 4.520 13,349 +0.06(+1.43%)
Feb 14, 2023 4.380 4.570 4.380 4.456 6,106 -0.02(-0.38%)
Feb 13, 2023 4.556 4.570 4.473 4.473 11,360 -0.03(-0.60%)
Feb 10, 2023 4.590 4.590 4.500 4.500 3,563 -0.01(-0.22%)
Feb 09, 2023 4.520 4.610 4.510 4.510 14,965 +0.00(+0.00%)
Feb 08, 2023 4.450 4.570 4.450 4.510 41,306 +0.11(+2.50%)
Feb 07, 2023 4.410 4.420 4.385 4.400 25,210 +0.00(+0.00%)
Feb 06, 2023 4.560 4.651 4.400 4.400 13,754 -0.22(-4.76%)
Feb 03, 2023 4.860 4.870 4.620 4.620 13,119 -0.21(-4.35%)
Feb 02, 2023 4.904 4.959 4.820 4.830 14,734 -0.07(-1.43%)
Feb 01, 2023 4.870 4.940 4.870 4.900 20,491 +0.03(+0.62%)
Jan 31, 2023 4.820 4.930 4.798 4.870 17,070 +0.00(+0.00%)
Jan 30, 2023 4.920 4.920 4.830 4.870 6,978 -0.04(-0.81%)
Jan 27, 2023 4.950 4.950 4.753 4.910 9,217 -0.01(-0.21%)
Jan 26, 2023 4.840 4.920 4.840 4.920 5,830 +0.08(+1.65%)
Jan 25, 2023 4.800 4.880 4.770 4.840 10,810 +0.07(+1.47%)
Jan 24, 2023 4.800 4.900 4.733 4.770 22,420 +0.01(+0.21%)
Jan 23, 2023 4.670 4.890 4.670 4.760 11,933 +0.05(+1.06%)
Jan 20, 2023 4.580 4.860 4.580 4.710 6,638 +0.08(+1.73%)
Jan 19, 2023 4.560 4.730 4.560 4.630 4,164 -0.15(-3.14%)
Jan 18, 2023 4.760 4.940 4.760 4.780 4,310 -0.06(-1.14%)
Jan 17, 2023 4.790 4.980 4.720 4.835 5,467 +0.13(+2.66%)
Jan 13, 2023 4.880 4.880 4.700 4.710 8,835 -0.14(-2.89%)
Jan 12, 2023 4.820 4.860 4.640 4.850 8,351 -0.09(-1.82%)
Jan 11, 2023 4.670 4.950 4.599 4.940 16,891 +0.34(+7.39%)
Jan 10, 2023 4.410 4.670 4.400 4.600 29,038 +0.13(+2.91%)
Jan 09, 2023 4.428 4.480 4.274 4.470 10,967 +0.04(+0.81%)
Jan 06, 2023 4.370 4.480 4.300 4.434 56,512 +0.06(+1.46%)
Jan 05, 2023 4.369 4.370 4.242 4.370 23,046 +0.05(+1.16%)
Jan 04, 2023 4.198 4.370 4.162 4.320 18,602 +0.10(+2.37%)
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.