Carver Bancorp (NQ: CARV )

4.900 +0.030 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 4.870 4.940 4.870 4.900 20,491 +0.03(+0.62%)
Jan 31, 2023 4.820 4.930 4.798 4.870 17,070 +0.00(+0.00%)
Jan 30, 2023 4.920 4.920 4.830 4.870 6,978 -0.04(-0.81%)
Jan 27, 2023 4.950 4.950 4.753 4.910 9,217 -0.01(-0.21%)
Jan 26, 2023 4.840 4.920 4.840 4.920 5,830 +0.08(+1.65%)
Jan 25, 2023 4.800 4.880 4.770 4.840 10,810 +0.07(+1.47%)
Jan 24, 2023 4.800 4.900 4.733 4.770 22,420 +0.01(+0.21%)
Jan 23, 2023 4.670 4.890 4.670 4.760 11,933 +0.05(+1.06%)
Jan 20, 2023 4.580 4.860 4.580 4.710 6,638 +0.08(+1.73%)
Jan 19, 2023 4.560 4.730 4.560 4.630 4,164 -0.15(-3.14%)
Jan 18, 2023 4.760 4.940 4.760 4.780 4,310 -0.06(-1.14%)
Jan 17, 2023 4.790 4.980 4.720 4.835 5,467 +0.13(+2.66%)
Jan 13, 2023 4.880 4.880 4.700 4.710 8,835 -0.14(-2.89%)
Jan 12, 2023 4.820 4.860 4.640 4.850 8,351 -0.09(-1.82%)
Jan 11, 2023 4.670 4.950 4.599 4.940 16,891 +0.34(+7.39%)
Jan 10, 2023 4.410 4.670 4.400 4.600 29,038 +0.13(+2.91%)
Jan 09, 2023 4.428 4.480 4.274 4.470 10,967 +0.04(+0.81%)
Jan 06, 2023 4.370 4.480 4.300 4.434 56,512 +0.06(+1.46%)
Jan 05, 2023 4.369 4.370 4.242 4.370 23,046 +0.05(+1.16%)
Jan 04, 2023 4.198 4.370 4.162 4.320 18,602 +0.10(+2.37%)
Jan 03, 2023 4.070 4.220 4.070 4.220 20,159 +0.11(+2.68%)
Dec 30, 2022 4.140 4.200 3.990 4.110 77,303 +0.03(+0.74%)
Dec 29, 2022 3.780 4.180 3.712 4.080 57,752 +0.38(+10.27%)
Dec 28, 2022 3.710 3.790 3.640 3.700 8,036 +0.02(+0.54%)
Dec 27, 2022 3.720 3.830 3.620 3.680 17,046 -0.16(-4.17%)
Dec 23, 2022 3.700 3.845 3.700 3.840 12,254 +0.08(+2.13%)
Dec 22, 2022 3.810 3.900 3.720 3.760 19,007 -0.09(-2.34%)
Dec 21, 2022 3.900 3.980 3.803 3.850 33,801 -0.07(-1.79%)
Dec 20, 2022 3.950 4.060 3.740 3.920 120,533 -0.03(-0.76%)
Dec 19, 2022 4.000 4.080 3.950 3.950 10,191 -0.09(-2.23%)
Dec 16, 2022 4.170 4.180 3.990 4.040 21,810 -0.14(-3.35%)
Dec 15, 2022 4.070 4.210 4.070 4.180 15,309 +0.05(+1.21%)
Dec 14, 2022 4.120 4.190 4.120 4.130 7,799 -0.06(-1.43%)
Dec 13, 2022 4.060 4.190 4.042 4.190 14,024 +0.13(+3.20%)
Dec 12, 2022 3.920 4.390 3.920 4.060 57,859 +0.02(+0.50%)
Dec 09, 2022 4.040 4.100 3.979 4.040 5,592 -0.04(-0.98%)
Dec 08, 2022 4.130 4.130 4.010 4.080 16,495 +0.04(+0.99%)
Dec 07, 2022 4.060 4.160 4.000 4.040 7,163 -0.07(-1.70%)
Dec 06, 2022 4.220 4.230 4.100 4.110 10,251 -0.20(-4.64%)
Dec 05, 2022 4.330 4.350 4.160 4.310 7,169 +0.12(+2.86%)
Dec 02, 2022 4.190 4.280 4.110 4.190 14,333 +0.00(+0.00%)
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.