CARV
Carver Bancorp
$3.09
0.00 (0.00%)
CARV Stock Quote Delayed 15 Minutes
| Historical Data for CARV |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/22/19 | 3.01 | 3.18 | 3.01 | 1,319 | 3.09 | -0.05 -1.59% |
| 05/21/19 | 2.91 | 3.19 | 2.91 | 17,565 | 3.14 | 0.04 1.29% |
| 05/20/19 | 3.04 | 3.18 | 3.04 | 868 | 3.10 | 0.00 0.00% |
| 05/17/19 | 3.18 | 3.28 | 3.10 | 1,100 | 3.10 | -0.07 -2.21% |
| 05/16/19 | 3.15 | 3.17 | 3.10 | 730 | 3.17 | -0.01 -0.31% |
| 05/15/19 | 0.00 | 3.18 | 3.18 | 69 | 3.18 | 0.00 0.00% |
| 05/14/19 | 3.18 | 3.18 | 3.18 | 2,060 | 3.18 | 0.01 0.32% |
| 05/13/19 | 3.25 | 3.25 | 2.90 | 9,989 | 3.17 | -0.33 -9.43% |
| 05/10/19 | 3.40 | 3.50 | 3.40 | 900 | 3.50 | 0.10 2.94% |
| 05/09/19 | 3.35 | 3.40 | 3.35 | 734 | 3.40 | -0.04 -1.16% |
| 05/08/19 | 3.53 | 3.53 | 3.44 | 316 | 3.44 | -0.16 -4.44% |
| 05/07/19 | 0.00 | 3.60 | 3.60 | 60 | 3.60 | 0.00 0.00% |
| 05/06/19 | 3.60 | 3.60 | 3.60 | 722 | 3.60 | 0.24 7.14% |
| 05/03/19 | 3.51 | 3.62 | 3.36 | 1,000 | 3.36 | 0.01 0.30% |
| 05/02/19 | 3.35 | 3.35 | 3.35 | 427 | 3.35 | -0.07 -2.05% |
| 05/01/19 | 3.42 | 3.44 | 3.42 | 935 | 3.42 | -0.00 0.00% |
| 04/30/19 | 0.00 | 3.42 | 3.42 | 41 | 3.42 | 0.00 0.00% |
| 04/29/19 | 3.35 | 3.44 | 3.35 | 2,461 | 3.42 | 0.00 0.00% |
| 04/26/19 | 3.35 | 3.42 | 3.35 | 800 | 3.42 | 0.04 1.18% |
| 04/25/19 | 0.00 | 3.38 | 3.38 | 81 | 3.38 | 0.00 0.00% |
| 04/24/19 | 3.40 | 3.57 | 3.38 | 1,676 | 3.38 | 0.01 0.30% |
| 04/23/19 | 3.45 | 3.45 | 3.37 | 1,028 | 3.37 | -0.03 -0.88% |
| 04/22/19 | 3.45 | 3.57 | 3.40 | 3,745 | 3.40 | 0.01 0.29% |
| 04/18/19 | 3.39 | 3.40 | 3.39 | 1,100 | 3.39 | 0.07 2.11% |
| 04/17/19 | 3.44 | 3.61 | 3.27 | 4,925 | 3.32 | 0.01 0.30% |
| 04/16/19 | 3.41 | 3.80 | 3.31 | 24,125 | 3.31 | -0.14 -4.06% |
| 04/15/19 | 3.64 | 3.64 | 3.45 | 1,956 | 3.45 | -0.18 -4.96% |
| 04/12/19 | 3.43 | 3.70 | 3.43 | 5,900 | 3.63 | 0.19 5.53% |
| 04/11/19 | 3.45 | 3.45 | 3.42 | 1,744 | 3.44 | -0.02 -0.58% |
| 04/10/19 | 3.52 | 3.63 | 3.42 | 3,690 | 3.46 | 0.04 1.17% |
| 04/09/19 | 3.62 | 3.62 | 3.40 | 6,505 | 3.42 | -0.10 -2.84% |
| 04/08/19 | 3.57 | 3.72 | 3.43 | 3,472 | 3.52 | -0.03 -0.85% |
| 04/05/19 | 3.71 | 3.83 | 3.49 | 10,700 | 3.55 | -0.15 -4.05% |
| 04/04/19 | 3.62 | 3.99 | 3.55 | 31,872 | 3.70 | 0.13 3.64% |
| 04/03/19 | 3.66 | 3.74 | 3.55 | 8,237 | 3.57 | -0.11 -2.99% |
| 04/02/19 | 3.81 | 3.81 | 3.55 | 11,304 | 3.68 | 0.06 1.66% |
| 04/01/19 | 3.81 | 3.90 | 3.58 | 9,458 | 3.62 | -0.11 -2.95% |
| 03/29/19 | 3.93 | 4.05 | 3.55 | 28,900 | 3.73 | -0.44 -10.55% |
| 03/28/19 | 4.60 | 5.18 | 3.48 | 121,926 | 4.17 | -0.41 -8.95% |
| 03/27/19 | 3.58 | 6.05 | 3.48 | 408,225 | 4.58 | 1.28 38.79% |
| 03/26/19 | 0.00 | 3.30 | 3.30 | 153 | 3.30 | 0.00 0.00% |
| 03/25/19 | 3.41 | 3.41 | 3.30 | 4,584 | 3.30 | -0.10 -2.94% |
| 03/22/19 | 3.40 | 3.40 | 3.40 | 100 | 3.40 | -0.22 -6.08% |
| 03/21/19 | 3.29 | 3.62 | 3.29 | 383 | 3.62 | 0.21 6.17% |
| 03/20/19 | 3.27 | 3.71 | 3.27 | 2,261 | 3.41 | 0.03 0.89% |
| 03/19/19 | 3.37 | 3.37 | 3.37 | 356 | 3.37 | -0.03 -0.88% |
| 03/18/19 | 3.40 | 3.40 | 3.40 | 626 | 3.40 | 0.13 3.98% |
| 03/15/19 | 0.00 | 3.27 | 3.27 | 123 | 3.27 | 0.00 0.00% |
| 03/14/19 | 3.27 | 3.27 | 3.27 | 927 | 3.27 | -0.08 -2.39% |
| 03/13/19 | 0.00 | 3.34 | 3.34 | 131 | 3.34 | 0.00 0.00% |
| 03/12/19 | 0.00 | 3.34 | 3.34 | 245 | 3.34 | 0.00 0.00% |
| 03/11/19 | 3.35 | 3.44 | 3.25 | 4,281 | 3.34 | 0.06 1.83% |
| 03/08/19 | 3.30 | 3.41 | 3.25 | 4,000 | 3.28 | -0.10 -2.96% |
| 03/07/19 | 3.38 | 3.38 | 3.38 | 229 | 3.38 | 0.02 0.60% |
| 03/06/19 | 3.39 | 3.40 | 3.36 | 1,757 | 3.36 | -0.04 -1.18% |
| 03/05/19 | 3.42 | 3.42 | 3.40 | 1,023 | 3.40 | -0.06 -1.74% |
| Download Data To Spreadsheet | ||||||
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
