NASDAQ:CVCY
Central Valley Community Bancorp Stock Price (Quote)
$19.89
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.19 | $20.00 | Friday, 26th Apr 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 | $20.40 | |
| 52 weeks | $12.59 | $22.89 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $19.35 | $19.41 | $19.16 | $19.28 | 33 490 |
| Mar 20, 2024 | $18.64 | $19.22 | $18.30 | $19.08 | 28 327 |
| Mar 19, 2024 | $18.75 | $18.75 | $18.44 | $18.46 | 6 446 |
| Mar 18, 2024 | $18.95 | $18.95 | $18.51 | $18.60 | 18 115 |
| Mar 15, 2024 | $18.45 | $18.92 | $18.45 | $18.70 | 48 740 |
| Mar 14, 2024 | $18.85 | $18.95 | $18.44 | $18.58 | 24 266 |
| Mar 13, 2024 | $19.00 | $19.20 | $18.86 | $19.04 | 10 034 |
| Mar 12, 2024 | $19.11 | $19.46 | $19.07 | $19.11 | 19 128 |
| Mar 11, 2024 | $19.25 | $19.45 | $19.23 | $19.35 | 33 986 |
| Mar 08, 2024 | $19.53 | $19.69 | $19.25 | $19.27 | 11 262 |
| Mar 07, 2024 | $19.58 | $19.58 | $18.85 | $19.23 | 18 537 |
| Mar 06, 2024 | $19.11 | $19.56 | $18.99 | $19.20 | 22 298 |
| Mar 05, 2024 | $18.79 | $19.37 | $18.75 | $19.27 | 14 397 |
| Mar 04, 2024 | $18.63 | $18.82 | $18.58 | $18.69 | 15 192 |
| Mar 01, 2024 | $18.81 | $18.81 | $18.31 | $18.55 | 30 758 |
| Feb 29, 2024 | $18.63 | $18.88 | $18.54 | $18.69 | 17 127 |
| Feb 28, 2024 | $18.22 | $18.43 | $18.09 | $18.14 | 41 376 |
| Feb 27, 2024 | $18.27 | $18.49 | $18.01 | $18.44 | 28 444 |
| Feb 26, 2024 | $18.09 | $18.35 | $18.00 | $18.18 | 26 273 |
| Feb 23, 2024 | $18.20 | $18.44 | $18.13 | $18.24 | 28 565 |
| Feb 22, 2024 | $17.85 | $18.28 | $17.80 | $18.15 | 54 936 |
| Feb 21, 2024 | $17.83 | $17.94 | $17.75 | $17.94 | 20 127 |
| Feb 20, 2024 | $17.95 | $18.29 | $17.82 | $17.90 | 23 164 |
| Feb 16, 2024 | $18.40 | $18.52 | $18.05 | $18.13 | 32 095 |
| Feb 15, 2024 | $17.93 | $18.56 | $17.88 | $18.50 | 25 233 |
