GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Central Valley Community Bancorp Stock Price (Quote) NASDAQ:CVCY

$20.34 ( 0.49% ) Tuesday, 15th Jun 2021

Range Low Price High Price Comment
30 days $19.52 $21.75 Tuesday, 15th Jun 2021 CVCY stock ended at $20.34. This is 0.49% more than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 2.22% from a day low at $20.23 to a day high of $20.68.
90 days $17.33 $21.75
52 weeks $11.51 $21.75

Historical Central Valley Community Bancorp prices

Date Open High Low Close Volume
2021-06-15 $20.34 $20.68 $20.23 $20.34 68 342
2021-06-14 $20.86 $20.97 $20.21 $20.24 49 212
2021-06-11 $20.93 $21.01 $20.86 $20.86 36 218
2021-06-10 $20.99 $21.16 $20.82 $20.86 34 356
2021-06-09 $20.95 $21.07 $20.81 $20.90 76 458
2021-06-08 $21.24 $21.24 $20.86 $20.86 28 612
2021-06-07 $21.41 $21.41 $21.06 $21.25 98 614
2021-06-04 $21.49 $21.51 $21.06 $21.50 28 335
2021-06-03 $21.25 $21.65 $21.06 $21.56 43 460
2021-06-02 $21.74 $21.75 $21.08 $21.25 31 694
2021-06-01 $21.32 $21.74 $21.32 $21.64 25 774
2021-05-28 $21.23 $21.38 $20.78 $21.27 25 598
2021-05-27 $21.18 $21.28 $20.96 $21.23 29 272
2021-05-26 $20.73 $21.35 $20.61 $21.05 48 391
2021-05-25 $21.16 $21.16 $20.50 $20.75 67 412
2021-05-24 $20.85 $21.41 $20.50 $21.25 56 864
2021-05-21 $21.00 $21.00 $20.48 $20.77 23 049
2021-05-20 $20.85 $20.95 $20.38 $20.79 49 642
2021-05-19 $20.25 $20.86 $19.81 $20.76 44 305
2021-05-18 $20.00 $20.49 $19.93 $20.31 81 632
2021-05-17 $19.52 $20.13 $19.52 $20.10 78 862
2021-05-14 $19.40 $19.59 $19.25 $19.56 29 670
2021-05-13 $18.75 $19.53 $18.75 $19.38 22 814
2021-05-12 $19.74 $20.09 $18.43 $18.63 40 299
2021-05-11 $19.45 $19.84 $19.45 $19.71 34 723
2021-05-10 $19.38 $19.81 $19.25 $19.75 41 863
2021-05-07 $18.92 $19.40 $18.68 $19.40 24 515
2021-05-06 $19.39 $19.43 $18.81 $19.00 28 111
2021-05-05 $19.73 $19.73 $19.43 $19.63 21 899
2021-05-04 $19.62 $19.84 $19.32 $19.80 70 249
2021-05-03 $19.70 $20.11 $19.64 $19.85 24 061
2021-04-30 $19.38 $20.05 $19.38 $19.64 63 391
2021-04-29 $19.61 $19.65 $19.36 $19.57 21 694
2021-04-28 $19.44 $19.68 $19.18 $19.51 16 496
2021-04-27 $19.40 $19.40 $19.00 $19.32 17 869
2021-04-26 $19.74 $20.03 $19.32 $19.43 13 424
2021-04-23 $19.24 $19.74 $19.21 $19.54 15 905
2021-04-22 $19.69 $19.77 $18.56 $19.05 22 657
2021-04-21 $19.01 $19.88 $19.01 $19.69 28 619
2021-04-20 $19.56 $19.67 $19.08 $19.20 27 823
2021-04-19 $20.16 $20.16 $19.39 $19.71 33 078
2021-04-16 $19.65 $20.59 $19.47 $20.26 54 652
2021-04-15 $19.29 $19.58 $18.79 $19.48 45 667
2021-04-14 $19.20 $19.34 $18.96 $19.07 18 108
2021-04-13 $19.35 $19.55 $19.11 $19.27 27 111
2021-04-12 $19.32 $19.48 $19.20 $19.30 32 949
2021-04-09 $19.16 $19.40 $18.92 $19.19 27 454
2021-04-08 $19.21 $19.26 $18.90 $19.10 29 398
2021-04-07 $19.25 $19.25 $18.84 $19.00 27 484
2021-04-06 $19.03 $19.47 $19.03 $19.36 38 161

About Central Valley Community Bancorp

Central Valley Community Bancorp operates as the bank holding company for the Central Valley Community Bank that provides various commercial banking services to individuals, and business and professional communities in the central valley area of California. Its deposit products include interest-bearing deposits comprising savings, NOW, and money market accounts, as well as time certificates of deposit; and non-interest bearing demand deposits. Th... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT