NASDAQ:CVCY
Central Valley Community Bancorp Stock Price (Quote)
$19.89
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.89 | $19.89 | Wednesday, 1st 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 |
| Nov 02, 2021 | $21.60 | $21.60 | $21.24 | $21.38 | 11 885 |
| Nov 01, 2021 | $21.38 | $21.90 | $21.25 | $21.65 | 18 758 |
| Oct 29, 2021 | $21.34 | $21.43 | $21.25 | $21.33 | 8 899 |
| Oct 28, 2021 | $21.26 | $21.44 | $21.26 | $21.36 | 3 721 |
| Oct 27, 2021 | $20.98 | $21.44 | $20.95 | $21.17 | 23 514 |
| Oct 26, 2021 | $21.25 | $21.27 | $21.00 | $21.13 | 25 960 |
| Oct 25, 2021 | $21.34 | $21.44 | $21.25 | $21.30 | 11 338 |
| Oct 22, 2021 | $21.25 | $21.43 | $21.25 | $21.34 | 13 288 |
| Oct 21, 2021 | $21.30 | $21.44 | $21.25 | $21.33 | 10 640 |
| Oct 20, 2021 | $21.00 | $21.42 | $20.93 | $21.25 | 14 885 |
| Oct 19, 2021 | $21.28 | $21.28 | $20.75 | $20.94 | 18 221 |
| Oct 18, 2021 | $21.26 | $21.42 | $21.25 | $21.26 | 13 725 |
| Oct 15, 2021 | $21.55 | $21.55 | $21.25 | $21.42 | 20 625 |
| Oct 14, 2021 | $21.30 | $21.57 | $21.30 | $21.57 | 7 631 |
| Oct 13, 2021 | $21.45 | $21.58 | $21.11 | $21.35 | 14 085 |
| Oct 12, 2021 | $21.32 | $21.62 | $21.32 | $21.48 | 18 775 |
| Oct 11, 2021 | $21.32 | $21.42 | $21.12 | $21.33 | 20 724 |
| Oct 08, 2021 | $21.15 | $21.36 | $21.00 | $21.24 | 39 404 |
| Oct 07, 2021 | $21.38 | $21.47 | $21.22 | $21.30 | 14 169 |
| Oct 06, 2021 | $21.32 | $21.39 | $20.87 | $21.30 | 21 758 |
| Oct 05, 2021 | $21.53 | $21.58 | $21.21 | $21.52 | 16 172 |
| Oct 04, 2021 | $21.83 | $21.83 | $21.33 | $21.33 | 10 543 |
| Oct 01, 2021 | $21.36 | $21.90 | $21.36 | $21.79 | 18 694 |
| Sep 30, 2021 | $21.66 | $21.78 | $21.35 | $21.50 | 11 514 |
| Sep 29, 2021 | $21.56 | $21.96 | $21.33 | $21.66 | 9 466 |
