NASDAQ:CVCY
Central Valley Community Bancorp Stock Price (Quote)
$19.89
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.89 | $19.89 | Friday, 3rd May 2024 CVCY stock ended at $19.89. During the day the stock fluctuated 0% from a day low at $19.89 to a day high of $19.89. |
| 90 days | $17.06 | $20.00 | |
| 52 weeks | $12.59 | $22.89 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2023 | $13.27 | $13.62 | $13.24 | $13.46 | 26 206 |
| May 03, 2023 | $14.09 | $14.63 | $13.47 | $13.50 | 74 408 |
| May 02, 2023 | $14.81 | $15.08 | $13.88 | $13.92 | 34 222 |
| May 01, 2023 | $14.81 | $15.05 | $14.54 | $15.05 | 46 961 |
| Apr 28, 2023 | $14.09 | $15.51 | $14.09 | $14.60 | 201 157 |
| Apr 27, 2023 | $13.44 | $13.93 | $13.13 | $13.83 | 38 444 |
| Apr 26, 2023 | $14.25 | $14.25 | $13.19 | $13.44 | 40 508 |
| Apr 25, 2023 | $14.77 | $14.77 | $13.73 | $13.81 | 38 513 |
| Apr 24, 2023 | $16.41 | $16.41 | $14.80 | $14.80 | 42 881 |
| Apr 21, 2023 | $17.71 | $17.71 | $16.38 | $16.44 | 29 673 |
| Apr 20, 2023 | $17.49 | $17.90 | $17.42 | $17.62 | 18 102 |
| Apr 19, 2023 | $17.95 | $17.95 | $17.55 | $17.63 | 28 664 |
| Apr 18, 2023 | $18.13 | $18.19 | $17.80 | $17.82 | 19 425 |
| Apr 17, 2023 | $18.26 | $18.33 | $17.95 | $18.19 | 39 728 |
| Apr 14, 2023 | $18.60 | $18.60 | $18.12 | $18.21 | 27 997 |
| Apr 13, 2023 | $18.66 | $18.66 | $18.24 | $18.45 | 38 443 |
| Apr 12, 2023 | $18.70 | $18.98 | $18.40 | $18.64 | 44 118 |
| Apr 11, 2023 | $18.90 | $18.93 | $18.62 | $18.72 | 33 747 |
| Apr 10, 2023 | $18.91 | $19.40 | $18.68 | $18.83 | 40 092 |
| Apr 06, 2023 | $19.09 | $19.40 | $18.85 | $19.11 | 26 650 |
| Apr 05, 2023 | $19.03 | $19.65 | $19.01 | $19.20 | 37 564 |
| Apr 04, 2023 | $20.25 | $20.25 | $18.83 | $19.50 | 41 127 |
| Apr 03, 2023 | $20.50 | $20.65 | $20.07 | $20.12 | 44 078 |
| Mar 31, 2023 | $20.77 | $20.77 | $20.50 | $20.58 | 17 797 |
| Mar 30, 2023 | $20.93 | $21.00 | $20.38 | $20.57 | 53 008 |
