Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carver Bancorp, Inc. - Common Stock (NQ: CARV )

1.821 -0.009 (-0.48%)
Streaming Delayed Price Updated: 12:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1.810 1.850 1.780 1.821 41,288 -0.01(-0.48%)
Dec 23, 2024 1.870 1.870 1.809 1.830 6,752 -0.03(-1.61%)
Dec 20, 2024 1.855 1.880 1.810 1.860 5,961 +0.02(+1.09%)
Dec 19, 2024 1.837 1.880 1.827 1.840 9,293 +0.04(+2.22%)
Dec 18, 2024 1.825 1.900 1.780 1.800 9,501 -0.02(-1.10%)
Dec 17, 2024 1.850 1.890 1.820 1.820 17,498 -0.02(-1.09%)
Dec 16, 2024 1.850 1.900 1.840 1.840 23,498 +0.00(+0.00%)
Dec 13, 2024 1.810 1.840 1.792 1.840 9,583 +0.02(+1.10%)
Dec 12, 2024 1.760 1.870 1.760 1.820 5,775 +0.06(+3.41%)
Dec 11, 2024 1.851 1.851 1.760 1.760 15,617 -0.02(-1.12%)
Dec 10, 2024 1.750 1.860 1.750 1.780 18,829 -0.04(-2.20%)
Dec 09, 2024 1.860 1.890 1.800 1.820 25,641 -0.01(-0.48%)
Dec 06, 2024 1.760 1.890 1.750 1.829 50,073 +0.07(+3.90%)
Dec 05, 2024 1.800 1.830 1.742 1.760 7,193 -0.06(-3.30%)
Dec 04, 2024 1.890 1.891 1.760 1.820 19,488 -0.01(-0.55%)
Dec 03, 2024 1.890 1.890 1.768 1.830 19,069 +0.00(+0.00%)
Dec 02, 2024 1.890 1.890 1.760 1.830 19,190 -0.01(-0.54%)
Nov 29, 2024 1.800 1.930 1.760 1.840 25,748 +0.01(+0.55%)
Nov 27, 2024 1.690 1.873 1.665 1.830 134,737 +0.16(+9.58%)
Nov 26, 2024 1.690 1.690 1.630 1.670 6,638 +0.00(+0.00%)
Nov 25, 2024 1.640 1.690 1.640 1.670 5,870 +0.00(+0.00%)
Nov 22, 2024 1.610 1.690 1.610 1.670 4,017 +0.04(+2.45%)
Nov 21, 2024 1.620 1.640 1.600 1.630 10,126 +0.00(+0.00%)
Nov 20, 2024 1.650 1.685 1.620 1.630 14,001 -0.03(-1.81%)
Nov 19, 2024 1.700 1.705 1.650 1.660 7,895 -0.05(-2.64%)
Nov 18, 2024 1.700 1.730 1.680 1.705 10,623 -0.00(-0.29%)
Nov 15, 2024 1.710 1.720 1.680 1.710 10,805 +0.02(+1.18%)
Nov 14, 2024 1.680 1.720 1.680 1.690 3,153 -0.02(-0.88%)
Nov 13, 2024 1.740 1.743 1.690 1.705 6,715 +0.01(+0.29%)
Nov 12, 2024 1.685 1.760 1.645 1.700 20,957 +0.07(+4.29%)
Nov 11, 2024 1.670 1.700 1.630 1.630 11,609 -0.03(-1.81%)
Nov 08, 2024 1.670 1.710 1.650 1.660 17,240 +0.01(+0.61%)
Nov 07, 2024 1.690 1.700 1.635 1.650 13,845 -0.03(-1.79%)
Nov 06, 2024 1.820 1.870 1.670 1.680 108,035 -0.19(-10.16%)
Nov 05, 2024 1.800 1.920 1.800 1.870 34,726 -0.00(-0.27%)
Nov 04, 2024 1.670 1.970 1.670 1.875 139,537 +0.19(+10.95%)
Nov 01, 2024 1.730 1.730 1.690 1.690 4,800 -0.06(-3.43%)
Oct 31, 2024 1.730 1.780 1.730 1.750 4,611 +0.02(+1.16%)
Oct 30, 2024 1.740 1.820 1.730 1.730 7,122 -0.03(-1.98%)
Oct 29, 2024 1.760 1.795 1.740 1.765 5,836 -0.04(-1.94%)
Oct 28, 2024 1.790 1.800 1.740 1.800 13,593 +0.05(+2.86%)
Oct 25, 2024 1.740 1.900 1.730 1.750 77,347 +0.00(+0.00%)
Oct 24, 2024 1.740 1.750 1.690 1.750 29,886 +0.07(+4.17%)
Oct 23, 2024 1.680 1.750 1.670 1.680 5,079 -0.01(-0.36%)
Oct 22, 2024 1.700 1.736 1.682 1.686 10,403 +0.02(+0.96%)
Oct 21, 2024 1.640 1.740 1.640 1.670 28,389 +0.02(+1.22%)
Oct 18, 2024 1.660 1.670 1.610 1.650 26,676 +0.02(+1.23%)
Oct 17, 2024 1.600 1.635 1.600 1.630 2,339 -0.04(-2.40%)
Oct 16, 2024 1.620 1.670 1.530 1.670 35,019 +0.05(+3.09%)
Oct 15, 2024 1.620 1.638 1.600 1.620 6,585 -0.00(-0.31%)
Oct 14, 2024 1.580 1.660 1.550 1.625 9,872 +0.01(+0.93%)
Oct 11, 2024 1.490 1.780 1.460 1.610 202,144 +0.16(+11.03%)
Oct 10, 2024 1.810 1.820 1.450 1.450 114,465 -0.37(-20.33%)
Oct 09, 2024 1.840 1.840 1.820 1.820 7,393 -0.04(-2.35%)
Oct 08, 2024 1.870 1.870 1.858 1.864 2,367 +0.01(+0.75%)
Oct 07, 2024 1.900 1.910 1.840 1.850 16,035 -0.04(-2.20%)
Oct 04, 2024 1.863 1.892 1.860 1.892 4,333 -0.03(-1.47%)
Oct 03, 2024 1.840 1.920 1.840 1.920 9,124 +0.02(+1.09%)
Oct 02, 2024 1.860 1.899 1.860 1.899 3,809 +0.02(+1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.