Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Carver Bancorp
(NQ:
CARV
)
1.850
+0.060 (+3.35%)
Streaming Delayed Price
Updated: 3:17 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2022
7.180
7.560
7.180
7.380
32,053
-0.02(-0.27%)
Feb 25, 2022
7.500
7.500
7.290
7.400
41,956
+0.05(+0.68%)
Feb 24, 2022
7.200
7.800
7.060
7.350
109,370
-0.32(-4.17%)
Feb 23, 2022
8.050
8.297
7.610
7.670
44,180
-0.37(-4.60%)
Feb 22, 2022
8.450
8.640
8.040
8.040
56,109
-0.37(-4.40%)
Feb 18, 2022
8.410
0
-0.29(-3.33%)
Feb 17, 2022
9.100
9.340
8.680
8.700
31,950
-0.31(-3.44%)
Feb 16, 2022
8.710
9.140
8.700
9.010
23,002
+0.37(+4.28%)
Feb 15, 2022
8.450
8.850
8.450
8.640
23,079
+0.22(+2.61%)
Feb 14, 2022
8.420
8.750
8.370
8.420
57,109
+0.00(+0.00%)
Feb 11, 2022
8.840
8.970
8.150
8.420
42,322
-0.48(-5.39%)
Feb 10, 2022
8.620
9.160
8.610
8.900
83,776
+0.24(+2.77%)
Feb 09, 2022
8.410
8.760
8.272
8.660
31,745
+0.45(+5.48%)
Feb 08, 2022
8.510
8.616
8.050
8.210
30,089
-0.24(-2.84%)
Feb 07, 2022
8.010
8.660
7.870
8.450
66,256
+0.46(+5.76%)
Feb 04, 2022
7.770
8.050
7.570
7.990
67,070
+0.25(+3.23%)
Feb 03, 2022
7.840
8.020
7.500
7.740
41,597
-0.23(-2.89%)
Feb 02, 2022
8.370
8.450
7.500
7.970
111,652
-0.40(-4.78%)
Feb 01, 2022
7.180
9.170
7.180
8.370
572,310
+1.28(+18.05%)
Jan 31, 2022
6.930
7.220
6.853
7.090
90,923
+0.19(+2.75%)
Jan 28, 2022
6.790
7.121
6.500
6.900
104,422
+0.14(+2.07%)
Jan 27, 2022
6.950
7.500
6.650
6.760
202,591
-0.19(-2.73%)
Jan 26, 2022
7.430
7.620
6.700
6.950
59,979
-0.50(-6.71%)
Jan 25, 2022
7.190
7.720
6.970
7.450
58,280
+0.03(+0.40%)
Jan 24, 2022
7.080
7.600
6.650
7.420
73,561
+0.12(+1.64%)
Jan 21, 2022
7.720
7.820
7.140
7.300
98,140
-0.55(-7.01%)
Jan 20, 2022
7.630
8.130
7.620
7.850
52,551
+0.18(+2.35%)
Jan 19, 2022
7.870
8.050
7.570
7.670
56,431
-0.23(-2.91%)
Jan 18, 2022
8.060
8.300
7.780
7.900
77,217
-0.17(-2.11%)
Jan 14, 2022
8.070
0
-0.11(-1.34%)
Jan 13, 2022
7.990
8.680
7.939
8.180
105,092
+0.06(+0.74%)
Jan 12, 2022
8.190
8.320
8.060
8.120
28,702
+0.01(+0.12%)
Jan 11, 2022
7.750
8.340
7.590
8.110
69,645
+0.41(+5.32%)
Jan 10, 2022
7.900
7.990
7.430
7.700
45,662
-0.20(-2.53%)
Jan 07, 2022
8.200
8.450
7.870
7.900
44,352
-0.35(-4.24%)
Jan 06, 2022
8.590
8.590
7.810
8.250
136,985
-0.10(-1.20%)
Jan 05, 2022
8.890
9.240
8.306
8.350
122,519
-0.60(-6.70%)
Jan 04, 2022
9.230
9.250
8.770
8.950
55,933
-0.08(-0.89%)
Jan 03, 2022
8.570
9.396
8.302
9.030
115,229
+0.49(+5.74%)
Dec 31, 2021
8.880
9.262
8.259
8.540
521,087
-0.43(-4.79%)
Dec 30, 2021
8.850
9.350
8.843
8.970
69,236
+0.24(+2.75%)
Dec 29, 2021
9.010
9.010
8.730
8.730
51,256
-0.43(-4.69%)
Dec 28, 2021
9.200
9.733
8.900
9.160
68,240
+0.05(+0.55%)
Dec 27, 2021
9.790
10.39
9.100
9.110
404,150
-0.77(-7.79%)
Dec 23, 2021
10.08
10.12
9.750
9.880
28,736
-0.19(-1.89%)
Dec 22, 2021
10.14
10.35
9.935
10.07
29,364
-0.10(-0.98%)
Dec 21, 2021
9.610
10.62
9.540
10.17
239,384
+0.64(+6.72%)
Dec 20, 2021
9.490
9.698
8.940
9.530
88,958
-0.22(-2.26%)
Dec 17, 2021
9.640
11.44
9.200
9.750
524,786
+0.01(+0.10%)
Dec 16, 2021
10.07
10.38
9.560
9.740
58,704
-0.34(-3.37%)
Dec 15, 2021
9.600
10.08
9.045
10.08
382,122
+0.54(+5.66%)
Dec 14, 2021
11.11
11.24
9.310
9.540
226,079
-1.84(-16.17%)
Dec 13, 2021
12.57
12.80
11.19
11.38
98,083
-0.32(-2.78%)
Dec 10, 2021
12.42
12.62
11.67
11.71
41,145
-0.70(-5.60%)
Dec 09, 2021
12.47
13.02
12.10
12.40
84,988
-0.37(-2.90%)
Dec 08, 2021
12.29
12.98
11.87
12.77
142,689
+0.48(+3.91%)
Dec 07, 2021
11.27
12.50
11.27
12.29
183,460
+0.92(+8.09%)
Dec 06, 2021
10.55
11.67
10.27
11.37
116,383
+0.85(+8.08%)
Dec 03, 2021
11.69
11.69
10.51
10.52
95,689
-1.17(-10.01%)
Dec 02, 2021
11.78
12.07
11.05
11.69
117,244
-0.19(-1.60%)
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
.