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 (%)
Jul 31, 2020
5.690
6.800
5.500
5.500
2,287,500
-0.20(-3.51%)
Jul 30, 2020
5.590
5.970
5.410
5.700
542,655
-0.03(-0.52%)
Jul 29, 2020
5.900
5.940
5.510
5.730
399,395
-0.17(-2.88%)
Jul 28, 2020
5.770
6.140
5.720
5.900
692,304
+0.03(+0.51%)
Jul 27, 2020
5.900
6.080
5.600
5.870
424,497
-0.03(-0.51%)
Jul 24, 2020
6.000
6.140
5.750
5.900
311,800
-0.18(-2.96%)
Jul 23, 2020
6.270
6.480
5.900
6.080
426,147
-0.38(-5.88%)
Jul 22, 2020
6.010
7.250
5.850
6.460
1,383,380
+0.31(+5.04%)
Jul 21, 2020
5.800
6.350
5.710
6.150
445,440
+0.28(+4.77%)
Jul 20, 2020
6.070
6.290
5.740
5.870
396,998
-0.36(-5.78%)
Jul 17, 2020
5.790
6.450
5.410
6.230
1,305,200
+0.30(+5.06%)
Jul 16, 2020
5.630
5.950
5.400
5.930
329,107
+0.23(+4.04%)
Jul 15, 2020
5.590
6.200
5.370
5.700
792,946
+0.15(+2.70%)
Jul 14, 2020
5.580
5.870
5.250
5.550
297,910
-0.20(-3.48%)
Jul 13, 2020
6.520
6.560
5.670
5.750
468,353
-0.60(-9.45%)
Jul 10, 2020
6.190
7.400
5.950
6.350
1,557,300
+0.03(+0.47%)
Jul 09, 2020
6.740
6.800
6.300
6.320
366,095
-0.30(-4.53%)
Jul 08, 2020
6.910
7.150
6.510
6.620
565,929
-0.50(-7.02%)
Jul 07, 2020
7.790
8.130
7.010
7.120
1,366,910
-1.59(-18.25%)
Jul 06, 2020
7.640
8.830
7.420
8.710
2,996,142
+1.58(+22.16%)
Jul 02, 2020
7.430
7.500
6.770
7.130
1,555,800
-0.16(-2.19%)
Jul 01, 2020
7.740
8.480
6.550
7.290
4,370,630
+1.08(+17.39%)
Jun 30, 2020
9.040
16.00
6.040
6.210
18,002,268
+0.34(+5.79%)
Jun 29, 2020
5.660
6.360
5.310
5.870
399,576
+0.23(+4.08%)
Jun 26, 2020
6.800
7.000
5.450
5.640
329,900
-1.32(-18.97%)
Jun 25, 2020
7.910
8.190
6.960
6.960
297,353
-0.40(-5.43%)
Jun 24, 2020
8.330
8.490
6.830
7.360
425,424
-1.42(-16.17%)
Jun 23, 2020
9.060
9.970
8.500
8.780
551,047
-0.20(-2.23%)
Jun 22, 2020
11.30
11.78
8.200
8.980
1,166,284
-3.22(-26.39%)
Jun 19, 2020
14.67
17.57
11.35
12.20
5,543,700
-0.30(-2.40%)
Jun 18, 2020
9.000
15.20
9.000
12.50
11,183,241
+4.11(+48.99%)
Jun 17, 2020
16.00
22.97
7.800
8.390
59,169,012
+5.98(+248.13%)
Jun 16, 2020
2.150
3.340
2.110
2.410
293,255
+0.40(+19.90%)
Jun 15, 2020
1.990
2.140
1.850
2.010
18,278
+0.02(+1.01%)
Jun 12, 2020
2.170
2.610
1.820
1.990
101,300
-0.21(-9.55%)
Jun 11, 2020
2.210
3.300
1.980
2.200
709,534
+0.06(+3.02%)
Jun 10, 2020
2.110
2.210
2.110
2.136
38,203
+0.10(+4.69%)
Jun 09, 2020
2.000
2.100
1.900
2.040
34,543
+0.16(+8.77%)
Jun 08, 2020
1.880
1.970
1.790
1.876
20,654
+0.17(+9.68%)
Jun 05, 2020
1.850
1.850
1.630
1.710
11,300
-0.06(-3.39%)
Jun 04, 2020
1.750
1.810
1.750
1.770
10,339
+0.05(+3.04%)
Jun 03, 2020
1.750
1.750
1.660
1.718
5,329
-0.02(-0.91%)
Jun 02, 2020
1.690
1.740
1.690
1.734
2,650
+0.01(+0.79%)
Jun 01, 2020
1.890
1.890
1.650
1.720
15,741
-0.05(-3.10%)
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%)
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
.