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 (%)
Jun 28, 2013
5.440
5.440
5.440
5.440
300
+0.34(+6.67%)
Jun 26, 2013
4.910
5.134
4.800
5.100
0
+0.10(+2.00%)
Jun 25, 2013
5.240
5.240
5.000
5.000
0
-0.38(-7.06%)
Jun 24, 2013
5.540
5.540
5.380
5.380
0
-0.12(-2.18%)
Jun 19, 2013
5.500
5.500
5.500
5.500
0
-0.49(-8.17%)
Jun 17, 2013
5.750
5.989
5.989
5.989
6,300
+0.19(+3.28%)
Jun 14, 2013
5.170
5.840
5.170
5.799
0
+0.80(+15.98%)
Jun 12, 2013
5.000
5.000
5.000
5.000
0
-0.17(-3.29%)
Jun 11, 2013
5.170
5.170
5.170
5.170
298
+0.21(+4.23%)
Jun 07, 2013
4.960
4.960
4.960
4.960
300
+0.01(+0.20%)
Jun 06, 2013
4.990
4.990
4.950
4.950
0
-0.06(-1.30%)
Jun 05, 2013
5.015
5.015
5.015
5.015
0
+0.09(+1.93%)
Jun 04, 2013
5.070
5.180
4.900
4.920
0
-0.03(-0.61%)
Jun 03, 2013
5.100
5.100
4.950
4.950
2,074
-0.05(-1.00%)
May 31, 2013
4.830
5.000
4.830
5.000
400
+0.08(+1.63%)
May 29, 2013
5.140
4.920
4.920
4.920
1,600
-0.31(-5.93%)
May 28, 2013
4.830
5.230
4.700
5.230
1,500
+0.53(+11.28%)
May 24, 2013
4.700
4.730
4.700
4.700
0
-0.25(-5.05%)
May 23, 2013
4.750
4.950
4.750
4.950
0
-0.11(-2.17%)
May 22, 2013
5.060
5.060
5.060
5.060
0
+0.01(+0.20%)
May 21, 2013
5.200
5.200
5.050
5.050
0
+0.20(+4.12%)
May 17, 2013
4.700
4.850
4.850
4.850
3,300
+0.10(+2.11%)
May 15, 2013
4.970
4.750
4.750
4.750
1,300
-0.25(-5.00%)
May 13, 2013
5.000
5.000
5.000
5.000
0
+0.17(+3.62%)
May 10, 2013
5.350
5.350
4.825
4.825
0
-0.59(-10.97%)
May 08, 2013
5.420
5.420
5.420
5.420
300
+0.00(+0.02%)
May 07, 2013
5.419
5.419
5.419
5.419
0
-0.00(-0.02%)
May 06, 2013
5.420
5.420
5.420
5.420
0
-0.04(-0.73%)
May 03, 2013
5.468
5.460
5.260
5.460
0
+0.20(+3.80%)
May 02, 2013
5.260
5.260
5.260
5.260
0
-0.11(-2.05%)
May 01, 2013
5.370
5.370
5.370
5.370
0
+0.14(+2.68%)
Apr 30, 2013
5.220
5.230
4.840
5.230
0
+0.03(+0.58%)
Apr 29, 2013
4.960
5.250
4.940
5.200
5,803
+0.69(+15.30%)
Apr 26, 2013
4.770
5.250
4.400
4.510
4,020
+0.06(+1.35%)
Apr 24, 2013
4.450
4.450
4.450
4.450
0
-0.29(-6.12%)
Apr 23, 2013
4.740
4.740
4.740
4.740
5,350
+0.42(+9.72%)
Apr 22, 2013
4.320
4.320
4.320
4.320
0
-0.03(-0.69%)
Apr 19, 2013
4.350
4.350
4.350
4.350
100
-0.06(-1.34%)
Apr 18, 2013
4.263
4.409
4.263
4.409
464
+0.15(+3.50%)
Apr 15, 2013
4.200
4.260
4.260
4.260
1,500
-0.20(-4.46%)
Apr 12, 2013
4.450
4.495
4.170
4.459
2,000
+0.01(+0.20%)
Apr 11, 2013
4.450
4.450
4.450
4.450
300
+0.00(+0.00%)
Apr 09, 2013
4.430
4.450
4.450
4.450
400
-0.05(-1.11%)
Apr 04, 2013
4.500
4.500
4.500
4.500
500
-0.10(-2.20%)
Apr 03, 2013
4.601
4.601
4.601
4.601
100
-0.02(-0.41%)
Apr 02, 2013
4.660
4.660
4.600
4.620
1,332
-0.07(-1.49%)
Apr 01, 2013
4.690
4.690
4.690
4.690
100
+0.09(+1.95%)
Mar 28, 2013
4.950
4.950
4.500
4.600
1,100
-0.36(-7.26%)
Mar 27, 2013
4.760
4.960
4.760
4.960
424
+0.15(+3.12%)
Mar 26, 2013
4.730
5.000
4.360
4.810
1,810
+0.30(+6.65%)
Mar 25, 2013
4.520
4.520
4.510
4.510
300
+0.02(+0.45%)
Mar 22, 2013
4.490
4.490
4.490
4.490
400
+0.06(+1.26%)
Mar 21, 2013
4.832
4.832
4.434
4.434
700
-0.01(-0.14%)
Mar 20, 2013
4.290
5.150
4.290
4.440
2,050
-0.06(-1.33%)
Mar 19, 2013
4.510
4.890
4.400
4.500
2,550
-0.01(-0.31%)
Mar 18, 2013
4.650
4.650
4.510
4.514
1,180
-0.14(-2.92%)
Mar 15, 2013
4.955
5.280
4.650
4.650
828
+0.04(+0.87%)
Mar 14, 2013
5.300
5.300
4.600
4.610
3,900
-0.02(-0.43%)
Mar 13, 2013
4.610
4.630
4.550
4.630
500
-0.04(-0.94%)
Mar 12, 2013
4.630
4.674
4.630
4.674
640
-0.14(-2.98%)
Mar 11, 2013
4.820
4.820
4.818
4.818
400
+0.22(+4.73%)
Mar 08, 2013
4.600
4.600
4.600
4.600
850
-0.07(-1.50%)
Mar 07, 2013
4.980
4.980
4.610
4.670
1,307
-0.36(-7.16%)
Mar 06, 2013
4.950
5.950
4.510
5.030
13,200
+0.13(+2.65%)
Mar 05, 2013
4.800
4.900
4.800
4.900
350
+0.00(+0.00%)
Mar 04, 2013
4.900
4.900
4.900
4.900
108
-0.10(-2.00%)
Mar 01, 2013
4.680
5.200
4.500
5.000
1,941
+0.14(+2.88%)
Feb 28, 2013
4.860
4.860
4.860
4.860
271
+0.07(+1.46%)
Feb 27, 2013
4.550
4.990
4.500
4.790
1,465
-0.08(-1.64%)
Feb 25, 2013
4.870
4.870
4.870
4.870
0
+0.00(+0.00%)
Feb 22, 2013
4.860
4.900
4.860
4.870
2,678
+0.33(+7.27%)
Feb 21, 2013
4.930
4.930
4.500
4.540
1,660
-0.31(-6.39%)
Feb 20, 2013
4.880
4.900
4.750
4.850
7,105
+0.25(+5.43%)
Feb 19, 2013
4.680
4.700
4.500
4.600
2,220
+0.09(+2.11%)
Feb 15, 2013
4.938
4.938
4.505
4.505
2,944
+0.53(+13.48%)
Feb 14, 2013
5.000
5.280
3.970
3.970
2,491
-0.85(-17.63%)
Feb 13, 2013
4.800
5.690
4.700
4.820
6,822
+0.20(+4.33%)
Feb 12, 2013
5.795
6.000
4.610
4.620
9,669
-1.21(-20.75%)
Feb 11, 2013
5.220
6.000
5.220
5.830
5,770
+0.57(+10.90%)
Feb 08, 2013
4.980
5.257
4.980
5.257
5,424
+0.76(+16.82%)
Feb 07, 2013
4.500
4.500
4.500
4.500
100
-0.12(-2.60%)
Feb 06, 2013
4.620
4.620
4.620
4.620
522
-0.18(-3.75%)
Feb 04, 2013
4.800
4.800
4.500
4.800
3,200
+0.00(+0.00%)
Feb 01, 2013
4.930
5.000
4.500
4.800
7,138
+0.51(+11.94%)
Jan 30, 2013
4.240
4.288
4.288
4.288
700
-0.11(-2.55%)
Jan 29, 2013
4.280
4.400
4.280
4.400
0
+0.12(+2.80%)
Jan 25, 2013
4.280
4.280
4.280
4.280
1,500
+0.07(+1.66%)
Jan 24, 2013
4.300
4.600
4.080
4.210
12,317
+0.08(+1.94%)
Jan 23, 2013
4.300
4.300
4.130
4.130
200
-0.22(-5.06%)
Jan 22, 2013
4.350
4.350
4.350
4.350
100
+0.09(+2.11%)
Jan 18, 2013
4.200
4.500
4.200
4.260
2,165
-0.14(-3.18%)
Jan 17, 2013
4.250
4.400
4.250
4.400
200
+0.49(+12.43%)
Jan 14, 2013
4.060
3.913
3.913
3.913
200
-0.34(-7.92%)
Jan 10, 2013
4.220
4.250
4.250
4.250
200
+0.22(+5.46%)
Jan 08, 2013
4.050
4.030
4.030
4.030
800
-0.03(-0.74%)
Jan 07, 2013
4.218
4.218
4.060
4.060
1,900
-0.03(-0.73%)
Jan 04, 2013
4.080
4.150
4.030
4.090
900
+0.09(+2.25%)
Jan 03, 2013
4.000
4.030
4.000
4.000
805
+0.00(+0.00%)
Jan 02, 2013
4.242
4.390
3.850
4.000
2,445
-0.23(-5.44%)
Dec 31, 2012
4.230
4.230
4.230
4.230
174
+0.17(+4.19%)
Dec 28, 2012
4.060
4.060
4.060
4.060
200
-0.09(-2.17%)
Dec 26, 2012
4.150
4.150
4.150
4.150
1,727
-0.25(-5.68%)
Dec 21, 2012
4.500
4.400
4.400
4.400
4,300
-0.09(-2.01%)
Dec 20, 2012
4.800
4.808
4.490
4.490
1,399
-0.51(-10.20%)
Dec 19, 2012
4.950
5.000
4.850
5.000
2,227
+0.00(+0.00%)
Dec 18, 2012
5.000
5.000
5.000
5.000
300
+0.00(+0.00%)
Dec 17, 2012
4.950
5.200
4.950
5.000
3,692
-0.19(-3.66%)
Dec 14, 2012
5.190
5.310
5.160
5.190
3,250
-0.28(-5.12%)
Dec 13, 2012
5.300
5.510
5.275
5.470
1,011
+0.27(+5.19%)
Dec 12, 2012
5.650
5.670
4.930
5.200
10,681
-0.20(-3.70%)
Dec 11, 2012
5.970
5.970
5.400
5.400
8,309
+0.14(+2.66%)
Dec 10, 2012
5.880
6.210
5.000
5.260
8,909
+0.27(+5.41%)
Dec 07, 2012
5.000
5.000
4.990
4.990
3,500
+0.18(+3.74%)
Dec 06, 2012
5.150
5.150
4.810
4.810
6,198
-0.32(-6.24%)
Dec 05, 2012
4.750
5.150
4.750
5.130
6,136
+0.08(+1.58%)
Dec 04, 2012
5.450
5.880
5.010
5.050
9,512
-0.77(-13.23%)
Nov 30, 2012
6.090
6.490
5.500
5.820
22,815
-0.18(-3.00%)
Nov 29, 2012
5.610
6.978
5.210
6.000
26,150
+1.25(+26.32%)
Nov 28, 2012
3.150
5.980
3.150
4.750
21,036
+1.73(+57.28%)
Nov 27, 2012
2.890
3.220
2.890
3.020
8,500
+0.01(+0.33%)
Nov 26, 2012
2.940
3.300
2.940
3.010
4,219
+0.14(+4.88%)
Nov 20, 2012
2.810
2.870
2.870
2.870
1,200
+0.07(+2.50%)
Nov 15, 2012
3.100
2.800
2.800
2.800
3,900
-0.30(-9.68%)
Nov 14, 2012
3.100
3.100
3.100
3.100
3,006
+0.00(+0.00%)
Nov 13, 2012
3.100
3.100
3.100
3.100
100
+0.10(+3.33%)
Nov 12, 2012
2.990
3.100
2.990
3.000
697
-0.10(-3.23%)
Nov 09, 2012
3.120
3.300
2.900
3.100
6,491
-0.65(-17.33%)
Nov 04, 2012
3.750
3.750
3.750
0
+0.00(+0.00%)
Nov 02, 2012
3.750
3.750
3.750
3.750
100
+0.04(+1.08%)
Nov 01, 2012
3.710
3.710
3.710
3.710
100
+0.31(+9.12%)
Oct 31, 2012
3.400
3.400
3.400
3.400
120
-0.04(-1.16%)
Oct 26, 2012
3.200
3.440
3.440
3.440
700
+0.04(+1.18%)
Oct 25, 2012
3.400
3.400
3.400
3.400
300
+0.00(+0.00%)
Oct 24, 2012
3.590
3.590
3.210
3.400
1,010
-0.35(-9.28%)
Oct 22, 2012
3.730
3.748
3.748
3.748
400
+0.02(+0.48%)
Oct 18, 2012
3.730
3.730
3.730
3.730
0
+0.12(+3.32%)
Oct 15, 2012
3.610
3.610
3.610
3.610
100
-0.08(-2.17%)
Oct 09, 2012
3.690
3.690
3.690
3.690
200
+0.07(+1.93%)
Oct 08, 2012
3.620
3.630
3.620
3.620
1,130
-0.35(-8.79%)
Oct 01, 2012
3.969
3.969
3.969
3.969
0
+0.23(+6.12%)
Sep 28, 2012
3.770
3.790
3.710
3.740
1,353
-0.05(-1.32%)
Sep 27, 2012
3.790
3.790
3.790
3.790
600
-0.11(-2.78%)
Sep 25, 2012
3.700
3.898
3.898
3.898
600
+0.14(+3.68%)
Sep 24, 2012
3.720
3.760
3.720
3.760
500
-0.11(-2.84%)
Sep 21, 2012
3.870
3.870
3.870
3.870
200
-0.05(-1.29%)
Sep 18, 2012
3.920
3.921
3.921
3.921
100
-0.08(-1.99%)
Sep 14, 2012
4.000
4.000
4.000
4.000
300
+0.00(+0.00%)
Sep 12, 2012
3.740
4.000
4.000
4.000
600
+0.30(+8.11%)
Sep 11, 2012
3.640
3.980
3.640
3.700
3,638
-0.20(-5.13%)
Sep 10, 2012
3.900
3.900
3.900
3.900
1,600
+0.25(+6.85%)
Sep 07, 2012
3.650
3.650
3.650
3.650
400
-0.28(-7.12%)
Sep 05, 2012
3.930
3.930
3.930
3.930
400
+0.32(+8.86%)
Sep 04, 2012
3.610
3.610
3.610
3.610
150
-0.41(-10.20%)
Aug 30, 2012
4.020
4.020
4.020
4.020
0
-0.25(-5.85%)
Aug 29, 2012
3.660
4.270
3.630
4.270
1,404
+0.55(+14.78%)
Aug 27, 2012
3.660
3.720
3.650
3.720
2,248
-0.08(-2.11%)
Aug 24, 2012
3.800
3.800
3.800
3.800
100
-0.06(-1.54%)
Aug 23, 2012
3.880
3.880
3.770
3.860
3,139
-0.21(-5.17%)
Aug 22, 2012
4.030
4.070
3.800
4.070
600
-0.18(-4.19%)
Aug 20, 2012
3.600
4.248
4.248
4.248
200
-0.03(-0.75%)
Aug 17, 2012
4.270
4.280
4.270
4.280
536
-0.07(-1.61%)
Aug 16, 2012
4.350
4.350
4.350
4.350
800
-0.05(-1.14%)
Aug 15, 2012
4.450
4.700
4.200
4.400
4,957
+0.00(+0.00%)
Aug 14, 2012
5.070
5.070
3.750
4.400
12,087
-1.47(-25.04%)
Aug 08, 2012
5.020
5.920
5.020
5.870
1,400
+0.17(+2.98%)
Aug 07, 2012
5.700
5.700
5.700
5.700
1,000
+0.54(+10.51%)
Aug 03, 2012
5.610
5.158
5.158
5.158
300
+0.15(+2.95%)
Aug 02, 2012
5.010
5.010
5.010
5.010
200
-0.69(-12.10%)
Jul 30, 2012
5.140
5.700
5.700
5.700
1,100
+0.56(+10.89%)
Jul 27, 2012
5.730
5.730
5.000
5.140
2,597
-0.59(-10.36%)
Jul 26, 2012
6.500
6.800
5.730
5.734
9,043
-0.43(-6.95%)
Jul 25, 2012
5.790
6.162
5.790
6.162
439
-0.85(-12.10%)
Jul 24, 2012
7.010
7.010
7.010
7.010
100
-0.01(-0.14%)
Jul 23, 2012
7.020
7.020
7.020
7.020
101
+0.23(+3.39%)
Jul 20, 2012
7.400
7.400
6.700
6.790
2,800
-0.71(-9.47%)
Jul 19, 2012
7.110
7.500
7.110
7.500
5,039
+0.34(+4.75%)
Jul 18, 2012
7.190
7.200
6.660
7.160
4,548
-0.03(-0.42%)
Jul 17, 2012
7.750
7.750
6.720
7.190
6,003
-0.28(-3.75%)
Jul 16, 2012
7.170
7.500
6.316
7.470
8,594
+0.22(+3.03%)
Jul 13, 2012
6.260
7.710
5.500
7.250
39,567
+0.65(+9.85%)
Jul 12, 2012
7.990
7.990
6.500
6.600
21,232
-1.40(-17.50%)
Jul 11, 2012
5.980
8.250
5.771
8.000
125,819
+2.55(+46.79%)
Jul 10, 2012
3.510
5.700
3.460
5.450
37,800
+2.69(+97.46%)
Jul 09, 2012
3.030
3.030
2.750
2.760
500
-0.29(-9.51%)
Jul 06, 2012
2.730
3.150
2.730
3.050
3,224
+0.36(+13.34%)
Jul 05, 2012
3.084
3.140
2.691
2.691
2,712
-0.57(-17.45%)
Jul 03, 2012
3.260
3.260
3.260
3.260
200
+0.26(+8.67%)
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
.