Skip to main content

Carver Bancorp (NQ: CARV )

1.532 -0.058 (-3.66%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.