Carver Bancorp Inc New (CARV)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 2.22222222222 | 1.8 | 1.9 | 1.8 | 11098 | 1.85848032 | CS |
| 4 | 0.09 | 5.14285714286 | 1.75 | 1.9 | 1.75 | 15657 | 1.82807002 | CS |
| 12 | 0.3025 | 19.674796748 | 1.5375 | 1.97 | 1.46 | 24355 | 1.75257749 | CS |
| 26 | 0.5 | 37.3134328358 | 1.34 | 2.2 | 1.34 | 28782 | 1.82985209 | CS |
| 52 | -0.18 | -8.91089108911 | 2.02 | 2.39 | 1.26 | 29437 | 1.78100552 | CS |
| 156 | -6.73 | -78.5297549592 | 8.57 | 12.3 | 1.15 | 51813 | 5.60877786 | CS |
| 260 | -0.6 | -24.5901639344 | 2.44 | 42.5 | 1.15 | 417761 | 13.95098098 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 1.84 | -0.05 | -2.65 | 1.894 | 1.894 | 1.83 | 3472 |
| 1735860900 | 1.89 | 0.05 | 2.72 | 1.83 | 1.89 | 1.83 | 1898 |
| 1735688100 | 1.84 | -0.01 | -0.54 | 1.85 | 1.865 | 1.821 | 8881 |
| 1735601700 | 1.85 | -0.02 | -1.07 | 1.85 | 1.8856 | 1.81 | 14145 |
| 1735342500 | 1.87 | -0.03 | -1.32 | 1.8 | 1.9 | 1.8 | 19467 |
| 1735256100 | 1.895 | 0.08 | 4.12 | 1.85 | 1.9 | 1.85 | 12180 |
| 1735077840 | 1.82 | -0.01 | -0.55 | 1.86 | 1.86 | 1.78 | 41288 |
| 1734996900 | 1.83 | -0.03 | -1.61 | 1.87 | 1.87 | 1.8087 | 6752 |
| 1734737700 | 1.86 | 0.02 | 1.09 | 1.855 | 1.8799 | 1.81 | 5901 |
| 1734651300 | 1.84 | 0.04 | 2.22 | 1.8372 | 1.88 | 1.8267 | 9324 |
| 1734564900 | 1.8 | -0.02 | -1.10 | 1.825 | 1.9 | 1.7802 | 9488 |
| 1734478500 | 1.82 | -0.02 | -1.09 | 1.85 | 1.89 | 1.82 | 17492 |
| 1734392100 | 1.84 | 0 | 0.00 | 1.87 | 1.9 | 1.84 | 22465 |
| 1734132900 | 1.84 | 0.02 | 1.10 | 1.82 | 1.84 | 1.7915 | 7918 |
| 1734046500 | 1.82 | 0.06 | 3.41 | 1.79 | 1.8699 | 1.78 | 4759 |
| 1733960100 | 1.76 | -0.02 | -1.12 | 1.78 | 1.8515 | 1.76 | 15632 |
| 1733873700 | 1.78 | -0.04 | -2.20 | 1.8 | 1.86 | 1.7505 | 18825 |
| 1733787300 | 1.82 | -0.01 | -0.48 | 1.825 | 1.89 | 1.8 | 15337 |
| 1733528100 | 1.8287 | 0.07 | 3.90 | 1.75 | 1.89 | 1.75 | 50072 |
| 1733441700 | 1.76 | -0.06 | -3.30 | 1.77 | 1.81 | 1.7419 | 6193 |
| 1733355300 | 1.82 | -0.01 | -0.55 | 1.89 | 1.8913 | 1.76 | 19487 |
| 1733268900 | 1.83 | 0 | 0.00 | 1.86 | 1.86 | 1.7681 | 18878 |
| 1733182500 | 1.83 | -0.02 | -1.08 | 1.8702 | 1.89 | 1.7602 | 17559 |
| 1732917840 | 1.85 | 0.02 | 1.09 | 1.8 | 1.93 | 1.76 | 24572 |
| 1732750500 | 1.83 | 0.18 | 10.57 | 1.68 | 1.8734 | 1.665 | 134714 |
| 1732664100 | 1.655 | -0.02 | -0.90 | 1.6831 | 1.6831 | 1.6299999 | 6526 |
| 1732577700 | 1.67 | 0 | 0.00 | 1.6399999 | 1.69 | 1.6399999 | 5869 |
| 1732318500 | 1.67 | 0.04 | 2.45 | 1.6895 | 1.6895 | 1.6101 | 3408 |
| 1732232100 | 1.6299999 | 0 | 0.00 | 1.6399 | 1.6399 | 1.6 | 9827 |
| 1732145700 | 1.6299999 | -0.03 | -1.81 | 1.65 | 1.6847 | 1.62 | 13000 |
| 1732059300 | 1.66 | -0.05 | -2.64 | 1.7 | 1.705 | 1.65 | 7874 |
| 1731972900 | 1.705 | -0.01 | -0.29 | 1.7 | 1.73 | 1.68 | 10194 |
| 1731713700 | 1.71 | 0.02 | 1.18 | 1.71 | 1.72 | 1.68 | 10800 |
| 1731627300 | 1.69 | -0.02 | -0.88 | 1.7 | 1.72 | 1.68 | 3151 |
| 1731540900 | 1.705 | 0.01 | 0.29 | 1.7386 | 1.7431 | 1.69 | 6623 |
| 1731454500 | 1.7 | 0.07 | 4.29 | 1.6399999 | 1.76 | 1.6399999 | 20956 |
| 1731368100 | 1.6299999 | -0.03 | -1.81 | 1.7 | 1.7 | 1.6299999 | 11441 |
| 1731108900 | 1.66 | 0.01 | 0.61 | 1.67 | 1.7099 | 1.65 | 17240 |
| 1731022500 | 1.65 | -0.03 | -1.79 | 1.7001 | 1.7001 | 1.635 | 13116 |
| 1730936100 | 1.6801 | -0.19 | -10.16 | 1.82 | 1.87 | 1.67 | 105006 |
| 1730849700 | 1.87 | -0.01 | -0.27 | 1.8 | 1.92 | 1.8 | 34424 |
| 1730763300 | 1.875 | 0.19 | 10.95 | 1.67 | 1.97 | 1.67 | 139537 |
| 1730500500 | 1.69 | -0.06 | -3.43 | 1.73 | 1.73 | 1.69 | 4800 |
| 1730414100 | 1.75 | 0.02 | 1.16 | 1.73 | 1.78 | 1.73 | 4607 |
| 1730327700 | 1.73 | -0.04 | -1.98 | 1.7439 | 1.82 | 1.73 | 7069 |
| 1730241300 | 1.765 | -0.04 | -1.94 | 1.76 | 1.7954 | 1.74 | 5694 |
| 1730154900 | 1.8 | 0.05 | 2.86 | 1.79 | 1.8 | 1.74 | 13587 |
| 1729895700 | 1.75 | 0 | 0.00 | 1.74 | 1.9 | 1.73 | 77342 |
| 1729809300 | 1.75 | 0.07 | 4.17 | 1.74 | 1.75 | 1.69 | 29886 |
| 1729722900 | 1.68 | -0.01 | -0.36 | 1.66 | 1.75 | 1.66 | 5078 |
| 1729636500 | 1.6861 | 0.02 | 0.96 | 1.7079 | 1.7355 | 1.682 | 8430 |
| 1729550100 | 1.6701 | 0.02 | 1.22 | 1.6299999 | 1.74 | 1.6299999 | 28387 |
| 1729290900 | 1.65 | 0.02 | 1.23 | 1.66 | 1.67 | 1.6101 | 26676 |
| 1729204500 | 1.6299999 | -0.04 | -2.40 | 1.68 | 1.68 | 1.6 | 2339 |
| 1729118100 | 1.67 | 0.05 | 3.09 | 1.62 | 1.67 | 1.53 | 35019 |
| 1729031700 | 1.62 | -0.01 | -0.31 | 1.6399999 | 1.6399999 | 1.6 | 6585 |
| 1728945300 | 1.625 | 0.01 | 0.93 | 1.58 | 1.66 | 1.55 | 9872 |
| 1728686100 | 1.61 | 0.16 | 11.03 | 1.5375 | 1.78 | 1.46 | 200669 |
| 1728599700 | 1.45 | -0.37 | -20.33 | 1.81 | 1.82 | 1.45 | 114448 |
| 1728513300 | 1.82 | -0.04 | -2.35 | 1.9 | 1.9 | 1.82 | 7393 |
| 1728426900 | 1.8638 | 0.01 | 0.75 | 1.84 | 1.87 | 1.84 | 2366 |
| 1728340500 | 1.85 | -0.04 | -2.20 | 1.91 | 1.91 | 1.84 | 15942 |
| 1728081300 | 1.8917 | -0.03 | -1.47 | 1.97 | 1.97 | 1.86 | 4828 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
