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 29, 2022
5.940
6.190
5.910
6.070
31,232
+0.20(+3.41%)
Jul 28, 2022
5.930
6.040
5.810
5.870
24,173
-0.02(-0.34%)
Jul 27, 2022
5.730
5.900
5.660
5.890
21,956
+0.31(+5.56%)
Jul 26, 2022
5.680
5.860
5.580
5.580
23,155
-0.10(-1.76%)
Jul 25, 2022
5.750
5.842
5.620
5.680
15,263
-0.03(-0.53%)
Jul 22, 2022
5.970
6.090
5.625
5.710
20,802
-0.15(-2.56%)
Jul 21, 2022
5.920
6.030
5.740
5.860
29,945
-0.12(-2.01%)
Jul 20, 2022
5.660
6.095
5.660
5.980
30,456
+0.23(+4.00%)
Jul 19, 2022
5.720
5.840
5.545
5.750
35,972
+0.14(+2.50%)
Jul 18, 2022
5.530
5.714
5.500
5.610
33,914
+0.07(+1.26%)
Jul 15, 2022
5.600
5.690
5.275
5.540
44,877
-0.05(-0.89%)
Jul 14, 2022
5.910
5.920
5.520
5.590
45,641
-0.38(-6.37%)
Jul 13, 2022
5.810
6.063
5.760
5.970
41,358
+0.10(+1.70%)
Jul 12, 2022
5.720
5.950
5.620
5.870
56,640
+0.13(+2.26%)
Jul 11, 2022
6.350
6.351
5.684
5.740
71,824
-0.58(-9.18%)
Jul 08, 2022
5.950
6.368
5.836
6.320
135,962
+0.36(+6.04%)
Jul 07, 2022
5.370
5.960
5.270
5.960
106,777
+0.65(+12.24%)
Jul 06, 2022
5.540
5.700
5.257
5.310
87,629
-0.26(-4.67%)
Jul 05, 2022
5.630
5.749
5.270
5.570
125,708
-0.16(-2.79%)
Jul 01, 2022
5.760
5.920
5.540
5.730
102,469
-0.03(-0.52%)
Jun 30, 2022
5.580
5.870
5.520
5.760
98,812
+0.01(+0.17%)
Jun 29, 2022
5.850
5.876
5.531
5.750
238,013
-0.06(-1.03%)
Jun 28, 2022
6.310
6.317
5.810
5.810
79,663
-0.42(-6.74%)
Jun 27, 2022
6.120
6.320
5.960
6.230
122,941
+0.13(+2.13%)
Jun 24, 2022
6.180
6.520
5.990
6.100
235,266
-0.07(-1.13%)
Jun 23, 2022
6.850
6.850
5.980
6.170
440,659
-0.45(-6.80%)
Jun 22, 2022
6.770
7.016
6.350
6.620
269,184
-0.27(-3.92%)
Jun 21, 2022
6.990
7.355
6.880
6.890
211,516
+0.15(+2.23%)
Jun 17, 2022
7.420
7.670
6.510
6.740
838,192
-0.69(-9.29%)
Jun 16, 2022
7.710
7.900
7.090
7.430
152,713
-0.37(-4.74%)
Jun 15, 2022
7.000
7.850
6.923
7.800
377,629
+0.83(+11.91%)
Jun 14, 2022
7.510
7.780
6.680
6.970
296,830
-0.28(-3.86%)
Jun 13, 2022
8.510
8.770
7.220
7.250
433,878
-1.72(-19.18%)
Jun 10, 2022
7.980
9.240
7.770
8.970
426,861
+1.07(+13.54%)
Jun 09, 2022
8.450
8.640
7.580
7.900
157,826
-0.55(-6.51%)
Jun 08, 2022
9.100
9.300
8.320
8.450
234,210
-0.80(-8.65%)
Jun 07, 2022
8.610
9.790
8.110
9.250
287,719
+0.46(+5.23%)
Jun 06, 2022
11.40
11.41
8.100
8.790
782,949
-2.55(-22.49%)
Jun 03, 2022
11.56
11.64
10.93
11.34
211,435
-0.17(-1.48%)
Jun 02, 2022
11.55
11.85
11.44
11.51
56,319
-0.14(-1.20%)
Jun 01, 2022
12.00
12.30
11.16
11.65
145,018
-0.11(-0.94%)
May 31, 2022
11.67
11.91
10.50
11.76
292,590
+0.18(+1.55%)
May 27, 2022
9.940
11.73
9.940
11.58
358,083
+1.81(+18.53%)
May 26, 2022
9.060
9.940
9.000
9.770
154,024
+0.87(+9.78%)
May 25, 2022
8.780
9.300
8.660
8.900
299,448
-0.02(-0.22%)
May 24, 2022
9.200
9.320
8.895
8.920
167,015
-0.45(-4.80%)
May 23, 2022
9.470
9.470
9.070
9.370
124,849
+0.40(+4.46%)
May 20, 2022
9.370
9.767
8.430
8.970
356,950
-0.41(-4.37%)
May 19, 2022
9.500
9.820
9.310
9.380
185,548
-0.10(-1.05%)
May 18, 2022
9.390
10.15
9.240
9.480
206,592
+0.02(+0.21%)
May 17, 2022
10.00
10.15
9.060
9.460
593,525
-0.60(-5.96%)
May 16, 2022
8.100
10.35
8.100
10.06
1,297,712
+1.96(+24.20%)
May 13, 2022
7.590
8.250
7.530
8.100
185,938
+0.61(+8.14%)
May 12, 2022
7.350
7.616
6.800
7.490
192,190
+0.08(+1.08%)
May 11, 2022
7.930
8.195
7.264
7.410
218,307
-0.56(-7.03%)
May 10, 2022
8.430
8.490
7.785
7.970
219,965
-0.25(-3.04%)
May 09, 2022
9.000
9.000
8.040
8.220
340,783
-0.70(-7.85%)
May 06, 2022
8.880
9.240
8.450
8.920
363,374
-0.07(-0.78%)
May 05, 2022
8.170
9.129
8.112
8.990
429,817
+0.84(+10.31%)
May 04, 2022
7.730
8.150
7.550
8.150
96,564
+0.52(+6.82%)
May 03, 2022
7.460
7.740
7.450
7.630
140,513
+0.20(+2.69%)
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
.