Carver Bancorp (NQ: CARV )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	1.740	1.820	1.730	1.730	7,122	-0.03(-1.98%)
Oct 29, 2024	1.760	1.795	1.740	1.765	5,836	-0.04(-1.94%)
Oct 28, 2024	1.790	1.800	1.740	1.800	13,593	+0.05(+2.86%)
Oct 25, 2024	1.740	1.900	1.730	1.750	77,347	+0.00(+0.00%)
Oct 24, 2024	1.740	1.750	1.690	1.750	29,886	+0.07(+4.17%)
Oct 23, 2024	1.680	1.750	1.670	1.680	5,079	-0.01(-0.36%)
Oct 22, 2024	1.700	1.736	1.682	1.686	10,403	+0.02(+0.96%)
Oct 21, 2024	1.640	1.740	1.640	1.670	28,389	+0.02(+1.22%)
Oct 18, 2024	1.660	1.670	1.610	1.650	26,676	+0.02(+1.23%)
Oct 17, 2024	1.600	1.635	1.600	1.630	2,339	-0.04(-2.40%)
Oct 16, 2024	1.620	1.670	1.530	1.670	35,019	+0.05(+3.09%)
Oct 15, 2024	1.620	1.638	1.600	1.620	6,585	-0.00(-0.31%)
Oct 14, 2024	1.580	1.660	1.550	1.625	9,872	+0.01(+0.93%)
Oct 11, 2024	1.490	1.780	1.460	1.610	202,144	+0.16(+11.03%)
Oct 10, 2024	1.810	1.820	1.450	1.450	114,465	-0.37(-20.33%)
Oct 09, 2024	1.840	1.840	1.820	1.820	7,393	-0.04(-2.35%)
Oct 08, 2024	1.870	1.870	1.858	1.864	2,367	+0.01(+0.75%)
Oct 07, 2024	1.900	1.910	1.840	1.850	16,035	-0.04(-2.20%)
Oct 04, 2024	1.863	1.892	1.860	1.892	4,333	-0.03(-1.47%)
Oct 03, 2024	1.840	1.920	1.840	1.920	9,124	+0.02(+1.09%)
Oct 02, 2024	1.860	1.899	1.860	1.899	3,809	+0.02(+1.30%)
Oct 01, 2024	1.930	1.930	1.875	1.875	4,400	-0.04(-2.34%)
Sep 30, 2024	1.960	1.980	1.920	1.920	9,168	-0.03(-1.54%)
Sep 27, 2024	1.940	1.950	1.910	1.950	2,042	+0.04(+2.09%)
Sep 26, 2024	1.950	1.950	1.910	1.910	21,128	-0.04(-1.80%)
Sep 25, 2024	1.990	1.990	1.920	1.945	5,102	+0.02(+0.78%)
Sep 24, 2024	2.000	2.030	1.920	1.930	23,452	-0.02(-1.03%)
Sep 23, 2024	2.040	2.077	1.950	1.950	22,720	-0.10(-4.88%)
Sep 20, 2024	2.060	2.060	1.940	2.050	19,337	+0.00(+0.00%)
Sep 19, 2024	1.850	2.080	1.843	2.050	74,221	+0.20(+10.81%)
Sep 18, 2024	1.810	1.870	1.811	1.850	14,135	+0.02(+1.23%)
Sep 17, 2024	1.910	1.910	1.820	1.827	34,471	-0.02(-0.91%)
Sep 16, 2024	1.840	1.900	1.800	1.844	12,607	+0.02(+1.13%)
Sep 13, 2024	1.810	1.840	1.810	1.824	8,488	+0.00(+0.20%)
Sep 12, 2024	1.900	1.900	1.810	1.820	12,528	-0.01(-0.82%)
Sep 11, 2024	1.900	1.900	1.800	1.835	28,047	+0.03(+1.43%)
Sep 10, 2024	1.920	1.946	1.795	1.809	19,866	-0.09(-4.78%)
Sep 09, 2024	1.900	2.010	1.900	1.900	19,501	-0.01(-0.63%)
Sep 06, 2024	2.000	2.028	1.910	1.912	31,001	-0.07(-3.43%)
Sep 05, 2024	1.930	1.985	1.933	1.980	9,531	+0.03(+1.51%)
Sep 04, 2024	1.950	1.950	1.950	1.950	2,696	-0.05(-2.48%)
Sep 03, 2024	2.070	2.070	1.920	2.000	7,538	+0.05(+2.56%)
Aug 30, 2024	1.950	1.950	1.900	1.950	5,371	-0.02(-0.84%)
Aug 29, 2024	1.950	2.000	1.930	1.966	4,690	+0.01(+0.33%)
Aug 28, 2024	2.030	2.030	1.900	1.960	6,295	-0.04(-2.00%)
Aug 27, 2024	2.030	2.030	1.990	2.000	1,551	-0.02(-0.99%)
Aug 26, 2024	2.000	2.020	2.000	2.020	11,555	+0.02(+1.00%)
Aug 23, 2024	2.010	2.037	2.000	2.000	8,386	-0.01(-0.50%)
Aug 22, 2024	2.010	2.010	2.000	2.010	3,712	+0.00(+0.00%)
Aug 21, 2024	2.020	2.026	2.010	2.010	6,332	+0.01(+0.50%)
Aug 20, 2024	2.010	2.025	1.990	2.000	4,219	-0.01(-0.50%)
Aug 19, 2024	1.970	2.050	1.970	2.010	6,280	+0.01(+0.50%)
Aug 16, 2024	2.050	2.070	1.990	2.000	11,579	-0.05(-2.44%)
Aug 15, 2024	1.980	2.100	1.975	2.050	38,282	+0.08(+4.19%)
Aug 14, 2024	1.890	1.970	1.890	1.968	10,832	+0.05(+2.47%)
Aug 13, 2024	1.800	1.950	1.796	1.920	8,011	-0.01(-0.52%)
Aug 12, 2024	1.950	1.950	1.900	1.930	9,199	-0.01(-0.52%)
Aug 09, 2024	1.980	2.000	1.882	1.940	15,632	-0.01(-0.51%)
Aug 08, 2024	1.890	1.980	1.839	1.950	50,715	+0.06(+3.17%)
Aug 07, 2024	1.840	1.890	1.840	1.890	21,263	+0.05(+3.00%)
Aug 06, 2024	1.840	1.950	1.790	1.835	23,298	+0.04(+2.51%)
Aug 05, 2024	1.720	1.820	1.610	1.790	16,868	+0.02(+1.13%)
Aug 02, 2024	1.910	1.940	1.740	1.770	81,591	-0.15(-7.57%)

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.