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, 2015 5.120 5.190 4.550 4.640 11,788 -0.37(-7.39%)
Mar 30, 2015 5.520 5.900 5.010 5.010 44,156 -0.54(-9.73%)
Mar 27, 2015 5.050 6.000 5.050 5.550 70,332 +0.47(+9.25%)
Mar 26, 2015 4.060 5.080 4.060 5.080 43,455 +0.69(+15.72%)
Mar 25, 2015 4.260 4.480 3.946 4.390 22,058 -0.26(-5.59%)
Mar 24, 2015 4.440 4.780 4.350 4.650 9,109 -0.10(-2.11%)
Mar 23, 2015 5.120 5.400 4.800 4.750 2,975 -0.34(-6.68%)
Mar 20, 2015 5.600 5.600 5.090 5.090 8,271 -0.17(-3.23%)
Mar 19, 2015 5.700 5.810 5.260 5.260 19,384 -0.39(-6.90%)
Mar 18, 2015 5.700 5.940 5.650 5.650 13,873 -0.27(-4.56%)
Mar 17, 2015 5.680 5.970 5.680 5.920 17,767 -0.03(-0.50%)
Mar 16, 2015 5.010 5.950 5.010 5.950 22,826 +0.75(+14.42%)
Mar 13, 2015 5.060 5.200 4.800 5.200 10,544 +0.18(+3.58%)
Mar 12, 2015 4.960 5.080 4.960 5.021 796 +0.11(+2.25%)
Mar 11, 2015 4.760 5.050 4.760 4.910 2,200 -0.02(-0.41%)
Mar 10, 2015 5.050 5.050 4.876 4.930 807 -0.07(-1.40%)
Mar 09, 2015 5.390 5.690 4.760 5.000 49,520 -0.65(-11.50%)
Mar 06, 2015 5.450 5.830 5.420 5.650 65,149 +0.25(+4.63%)
Mar 05, 2015 5.450 5.640 5.200 5.400 28,755 -0.32(-5.60%)
Mar 04, 2015 5.720 5.720 5.720 5.720 1,500 +0.12(+2.14%)
Mar 03, 2015 5.800 5.850 5.490 5.600 9,613 +0.05(+0.90%)
Mar 02, 2015 5.860 5.860 5.550 5.550 469 -0.16(-2.80%)
Feb 27, 2015 5.500 5.710 5.500 5.710 283 -0.14(-2.39%)
Feb 26, 2015 6.000 6.000 5.850 5.850 600 -0.15(-2.50%)
Feb 25, 2015 6.000 6.000 6.000 6.000 225 +0.25(+4.35%)
Feb 23, 2015 5.750 5.750 5.750 5.750 100 -0.24(-4.01%)
Feb 20, 2015 5.990 5.990 5.990 5.990 100 +0.31(+5.46%)
Feb 13, 2015 5.680 5.680 5.680 5.680 300 -0.13(-2.20%)
Feb 12, 2015 6.200 6.200 5.808 5.808 500 +0.01(+0.13%)
Feb 11, 2015 5.800 5.800 5.800 5.800 100 -0.19(-3.17%)
Feb 10, 2015 5.990 5.990 5.990 5.990 100 +0.48(+8.71%)
Feb 09, 2015 5.850 5.850 5.510 5.510 1,101 -0.39(-6.61%)
Feb 06, 2015 6.085 6.085 5.900 5.900 1,098 -0.20(-3.28%)
Feb 05, 2015 6.076 6.120 6.076 6.100 761 -0.15(-2.40%)
Feb 04, 2015 6.400 6.400 6.250 6.250 520 +0.25(+4.17%)
Feb 03, 2015 6.050 6.150 6.000 6.000 1,400 -0.58(-8.81%)
Feb 02, 2015 6.580 6.580 6.580 6.580 200 +0.40(+6.47%)
Jan 30, 2015 6.100 6.180 6.100 6.180 200 +0.18(+3.00%)
Jan 28, 2015 6.490 6.000 6.000 6.000 500 -0.30(-4.76%)
Jan 26, 2015 6.300 6.300 6.300 6.300 100 +0.31(+5.18%)
Jan 23, 2015 7.000 7.000 5.990 5.990 3,341 -0.22(-3.54%)
Jan 22, 2015 6.140 6.210 6.140 6.210 695 +0.71(+12.91%)
Jan 21, 2015 7.000 7.000 5.500 5.500 7,509 +0.38(+7.42%)
Jan 20, 2015 5.120 5.120 5.120 5.120 100 -0.74(-12.63%)
Jan 16, 2015 5.860 5.860 5.860 5.860 120 +0.05(+0.86%)
Jan 15, 2015 5.810 5.810 5.810 5.810 100 +0.03(+0.52%)
Jan 14, 2015 5.760 5.780 5.760 5.780 222 +0.04(+0.70%)
Jan 13, 2015 5.740 5.740 5.740 5.740 100 +0.01(+0.17%)
Jan 08, 2015 5.730 5.730 5.730 5.730 300 +0.33(+6.11%)
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.