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 (%)
May 29, 2020
1.730
1.930
1.730
1.775
4,900
+0.04(+2.60%)
May 28, 2020
1.967
1.967
1.730
1.730
5,201
-0.07(-3.89%)
May 27, 2020
1.721
1.800
1.721
1.800
1,319
-0.01(-0.55%)
May 26, 2020
1.690
1.810
1.690
1.810
5,089
+0.16(+9.69%)
May 22, 2020
1.700
1.750
1.650
1.650
9,500
+0.00(+0.01%)
May 21, 2020
1.700
1.710
1.650
1.650
11,230
+0.00(+0.00%)
May 20, 2020
1.620
1.700
1.620
1.650
17,961
+0.07(+4.43%)
May 19, 2020
1.770
2.200
1.410
1.580
118,502
-0.17(-9.75%)
May 18, 2020
1.800
1.800
1.700
1.751
22,973
+0.05(+2.80%)
May 15, 2020
1.703
1.703
1.703
371
+0.00(+0.00%)
May 14, 2020
1.700
1.710
1.700
1.703
1,507
-0.02(-0.99%)
May 13, 2020
1.820
1.822
1.720
1.720
16,405
-0.15(-8.02%)
May 12, 2020
1.870
1.870
1.870
87
+0.00(+0.00%)
May 11, 2020
1.870
1.870
1.870
1.870
733
+0.06(+3.31%)
May 08, 2020
1.880
1.950
1.810
1.810
36,400
-0.04(-2.16%)
May 07, 2020
1.811
1.900
1.811
1.850
4,126
+0.01(+0.55%)
May 06, 2020
1.920
1.920
1.826
1.840
2,403
-0.01(-0.55%)
May 05, 2020
1.890
1.900
1.810
1.850
15,196
-0.04(-1.87%)
May 04, 2020
1.940
1.944
1.850
1.885
6,991
-0.02(-1.24%)
May 01, 2020
1.850
1.950
1.850
1.909
4,600
+0.01(+0.47%)
Apr 30, 2020
2.000
2.000
1.820
1.900
7,352
-0.15(-7.32%)
Apr 29, 2020
2.050
2.100
2.030
2.050
2,061
+0.00(+0.00%)
Apr 28, 2020
2.340
2.340
1.810
2.050
5,195
+0.07(+3.54%)
Apr 27, 2020
1.850
1.980
1.741
1.980
3,745
+0.05(+2.63%)
Apr 24, 2020
1.985
1.985
1.764
1.929
2,600
-0.06(-3.05%)
Apr 23, 2020
1.790
1.990
1.790
1.990
3,463
+0.13(+6.97%)
Apr 22, 2020
1.860
1.860
1.860
142
+0.00(+0.00%)
Apr 21, 2020
1.910
1.910
1.750
1.860
8,401
-0.08(-4.35%)
Apr 20, 2020
1.920
2.130
1.730
1.945
3,085
+0.03(+1.38%)
Apr 17, 2020
1.680
1.975
1.627
1.919
41,700
+0.22(+13.09%)
Apr 16, 2020
1.820
1.820
1.696
1.696
13,536
-0.15(-8.30%)
Apr 15, 2020
1.850
1.850
1.850
1.850
458
+0.01(+0.54%)
Apr 14, 2020
1.670
1.840
1.670
1.840
8,130
+0.03(+1.66%)
Apr 13, 2020
1.820
1.820
1.810
1.810
2,339
+0.01(+0.56%)
Apr 09, 2020
1.820
2.000
1.760
1.800
34,500
+0.00(+0.00%)
Apr 08, 2020
1.860
1.860
1.710
1.800
11,645
+0.16(+9.89%)
Apr 07, 2020
1.817
1.850
1.638
1.638
1,774
-0.10(-5.86%)
Apr 06, 2020
1.666
1.740
1.666
1.740
1,216
+0.04(+2.35%)
Apr 03, 2020
1.770
1.770
1.700
1.700
800
-0.15(-8.11%)
Apr 02, 2020
1.780
1.850
1.770
1.850
7,555
-0.05(-2.63%)
Apr 01, 2020
2.050
2.050
1.841
1.900
22,730
+0.01(+0.53%)
Mar 31, 2020
2.080
2.080
1.770
1.890
7,952
-0.12(-5.97%)
Mar 30, 2020
2.070
2.137
1.960
2.010
4,504
+0.02(+1.00%)
Mar 27, 2020
1.730
1.990
1.730
1.990
700
-0.05(-2.45%)
Mar 26, 2020
1.880
2.180
1.880
2.040
8,061
+0.13(+6.81%)
Mar 25, 2020
1.742
1.938
1.670
1.910
8,073
+0.10(+5.52%)
Mar 24, 2020
1.680
1.881
1.660
1.810
2,106
-0.13(-6.70%)
Mar 23, 2020
1.940
1.940
1.940
1.940
557
+0.13(+7.03%)
Mar 20, 2020
1.700
1.928
1.680
1.812
10,700
+0.14(+8.53%)
Mar 19, 2020
1.500
1.677
1.490
1.670
1,891
+0.30(+21.90%)
Mar 18, 2020
1.550
1.719
1.250
1.370
7,173
-0.14(-9.27%)
Mar 17, 2020
1.502
1.510
1.493
1.510
629
-0.01(-0.66%)
Mar 16, 2020
1.300
1.520
1.300
1.520
2,379
-0.11(-6.75%)
Mar 13, 2020
1.710
1.764
1.530
1.630
6,500
-0.18(-9.94%)
Mar 12, 2020
1.883
1.883
1.500
1.810
13,914
-0.33(-15.49%)
Mar 11, 2020
2.142
2.142
2.142
2.142
209
-0.08(-3.53%)
Mar 10, 2020
2.000
2.220
2.000
2.220
7,581
+0.12(+5.71%)
Mar 09, 2020
2.110
2.200
2.100
2.100
1,440
-0.23(-9.87%)
Mar 06, 2020
2.330
2.330
2.330
126
+0.00(+0.00%)
Mar 05, 2020
2.180
2.330
2.150
2.330
6,423
+0.16(+7.37%)
Mar 04, 2020
2.090
2.180
2.080
2.170
3,931
+0.03(+1.40%)
Mar 03, 2020
2.250
2.250
2.090
2.140
27,089
-0.13(-5.73%)
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
.