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
)
1.520
-0.040 (-2.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2021
8.630
8.820
8.630
8.740
22,400
+0.11(+1.27%)
Apr 29, 2021
8.810
8.900
8.600
8.630
29,208
-0.18(-2.04%)
Apr 28, 2021
8.760
9.145
8.710
8.810
182,061
+0.11(+1.26%)
Apr 27, 2021
8.740
8.910
8.486
8.700
127,811
+0.01(+0.12%)
Apr 26, 2021
8.590
8.880
8.440
8.690
42,457
+0.17(+2.00%)
Apr 23, 2021
8.250
8.910
8.215
8.520
147,100
+0.25(+3.02%)
Apr 22, 2021
8.250
8.500
8.010
8.270
58,405
+0.12(+1.47%)
Apr 21, 2021
8.150
8.380
7.870
8.150
135,554
-0.20(-2.40%)
Apr 20, 2021
8.260
8.370
7.850
8.350
231,357
+0.04(+0.48%)
Apr 19, 2021
8.600
8.600
8.200
8.310
80,669
-0.38(-4.37%)
Apr 16, 2021
8.800
8.800
8.450
8.690
74,100
-0.03(-0.34%)
Apr 15, 2021
9.060
9.240
8.690
8.720
108,069
-0.26(-2.90%)
Apr 14, 2021
9.240
9.240
8.800
8.980
90,746
-0.34(-3.65%)
Apr 13, 2021
8.870
9.490
8.530
9.320
269,053
+0.30(+3.33%)
Apr 12, 2021
9.380
9.420
8.890
9.020
298,141
-0.37(-3.94%)
Apr 09, 2021
9.230
9.890
9.152
9.390
316,100
+0.18(+1.95%)
Apr 08, 2021
9.540
9.540
9.070
9.210
72,903
-0.39(-4.06%)
Apr 07, 2021
9.700
9.780
9.280
9.600
115,639
-0.10(-1.03%)
Apr 06, 2021
9.630
9.750
9.470
9.700
32,584
+0.03(+0.31%)
Apr 05, 2021
9.790
9.930
9.450
9.670
88,471
+0.13(+1.36%)
Apr 01, 2021
9.160
9.550
8.900
9.540
154,900
+0.46(+5.07%)
Mar 31, 2021
9.110
9.260
8.960
9.080
115,183
-0.03(-0.33%)
Mar 30, 2021
8.940
9.410
8.850
9.110
125,880
+0.28(+3.17%)
Mar 29, 2021
9.620
9.870
8.830
8.830
109,957
-0.85(-8.78%)
Mar 26, 2021
9.750
10.10
9.450
9.680
117,600
-0.04(-0.41%)
Mar 25, 2021
9.280
9.730
9.110
9.720
167,472
+0.27(+2.86%)
Mar 24, 2021
10.08
10.45
9.425
9.450
186,852
-0.56(-5.59%)
Mar 23, 2021
10.26
10.41
9.920
10.01
121,974
-0.32(-3.10%)
Mar 22, 2021
10.61
10.63
10.31
10.33
75,834
-0.11(-1.05%)
Mar 19, 2021
10.87
11.12
10.30
10.44
141,800
-0.25(-2.34%)
Mar 18, 2021
11.16
11.63
10.61
10.69
211,055
-0.51(-4.55%)
Mar 17, 2021
10.87
11.20
10.69
11.20
104,572
+0.19(+1.73%)
Mar 16, 2021
11.19
11.20
10.75
11.01
144,743
-0.12(-1.08%)
Mar 15, 2021
11.37
11.47
11.07
11.13
85,189
-0.22(-1.94%)
Mar 12, 2021
10.79
11.47
10.53
11.35
186,700
-0.15(-1.30%)
Mar 11, 2021
10.20
11.98
10.08
11.50
939,316
+1.36(+13.41%)
Mar 10, 2021
10.46
10.52
9.920
10.14
208,483
+0.05(+0.50%)
Mar 09, 2021
9.530
10.49
9.200
10.09
1,186,410
+0.73(+7.80%)
Mar 08, 2021
8.840
9.400
8.740
9.360
142,516
+0.64(+7.34%)
Mar 05, 2021
9.080
9.280
8.181
8.720
252,700
-0.49(-5.32%)
Mar 04, 2021
10.27
10.27
9.050
9.210
309,293
-1.07(-10.41%)
Mar 03, 2021
10.67
11.28
9.970
10.28
953,530
+0.27(+2.70%)
Mar 02, 2021
10.42
10.99
9.920
10.01
803,785
-0.29(-2.82%)
Mar 01, 2021
10.03
10.59
9.890
10.30
194,769
+0.24(+2.39%)
Feb 26, 2021
9.420
10.45
9.200
10.06
933,000
+0.63(+6.68%)
Feb 25, 2021
9.890
9.890
9.200
9.430
320,691
-0.21(-2.18%)
Feb 24, 2021
9.550
9.990
9.410
9.640
213,507
-0.10(-1.03%)
Feb 23, 2021
9.810
11.90
8.900
9.740
2,416,174
-0.51(-4.98%)
Feb 22, 2021
10.59
12.90
10.14
10.25
2,247,926
-0.16(-1.54%)
Feb 19, 2021
9.600
10.49
9.390
10.41
423,500
+0.95(+10.04%)
Feb 18, 2021
9.730
9.750
9.100
9.460
350,887
+0.12(+1.28%)
Feb 17, 2021
9.580
9.590
8.950
9.340
327,598
-0.27(-2.81%)
Feb 16, 2021
8.710
9.670
8.520
9.610
802,167
+1.04(+12.14%)
Feb 12, 2021
8.680
8.940
8.540
8.570
80,800
-0.12(-1.38%)
Feb 11, 2021
8.930
9.030
8.500
8.690
174,145
-0.28(-3.12%)
Feb 10, 2021
9.050
9.150
8.550
8.970
348,167
-0.03(-0.33%)
Feb 09, 2021
9.100
9.150
8.660
9.000
260,261
-0.13(-1.42%)
Feb 08, 2021
9.050
9.670
8.820
9.130
1,000,860
+0.23(+2.58%)
Feb 05, 2021
9.160
10.38
8.620
8.900
1,710,100
-0.18(-1.98%)
Feb 04, 2021
9.010
9.400
8.850
9.080
276,487
+0.16(+1.79%)
Feb 03, 2021
8.560
9.120
8.470
8.920
313,439
+0.31(+3.60%)
Feb 02, 2021
8.700
8.960
8.350
8.610
325,602
+0.23(+2.74%)
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
.