NASDAQ:CVCY
Central Valley Community Bancorp Stock Price (Quote)
$19.89
+0 (+0%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.30 | $20.00 | Thursday, 18th 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 | $20.41 | |
| 52 weeks | $12.59 | $22.89 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-15 | $20.25 | $20.46 | $20.08 | $20.22 | 25 261 |
| 2021-09-14 | $20.70 | $20.90 | $19.95 | $20.23 | 32 113 |
| 2021-09-13 | $20.54 | $20.67 | $20.38 | $20.67 | 37 967 |
| 2021-09-10 | $20.78 | $20.78 | $20.39 | $20.50 | 27 516 |
| 2021-09-09 | $20.70 | $20.88 | $20.68 | $20.71 | 52 898 |
| 2021-09-08 | $21.32 | $21.32 | $20.60 | $20.87 | 17 232 |
| 2021-09-07 | $21.36 | $21.74 | $21.30 | $21.32 | 30 505 |
| 2021-09-03 | $21.67 | $21.67 | $21.12 | $21.36 | 20 518 |
| 2021-09-02 | $21.94 | $22.20 | $21.53 | $21.69 | 28 564 |
| 2021-09-01 | $21.79 | $22.24 | $21.45 | $21.75 | 41 787 |
| 2021-08-31 | $21.87 | $21.87 | $21.45 | $21.74 | 26 470 |
| 2021-08-30 | $21.79 | $21.88 | $21.61 | $21.65 | 31 335 |
| 2021-08-27 | $21.70 | $21.98 | $21.70 | $21.79 | 21 843 |
| 2021-08-26 | $22.02 | $22.48 | $21.46 | $21.55 | 41 550 |
| 2021-08-25 | $22.22 | $22.30 | $21.99 | $22.00 | 34 519 |
| 2021-08-24 | $21.85 | $22.17 | $21.70 | $22.10 | 64 119 |
| 2021-08-23 | $22.48 | $22.59 | $21.11 | $21.90 | 88 653 |
| 2021-08-20 | $22.61 | $22.78 | $22.32 | $22.51 | 83 018 |
| 2021-08-19 | $22.55 | $22.98 | $22.12 | $22.51 | 56 321 |
| 2021-08-18 | $22.78 | $23.29 | $22.78 | $22.81 | 19 719 |
| 2021-08-17 | $23.10 | $23.24 | $22.72 | $22.92 | 17 241 |
| 2021-08-16 | $23.19 | $23.39 | $22.68 | $23.27 | 24 778 |
| 2021-08-13 | $23.54 | $23.63 | $23.24 | $23.35 | 17 305 |
| 2021-08-12 | $23.70 | $23.81 | $23.53 | $23.71 | 22 993 |
| 2021-08-11 | $23.05 | $23.83 | $23.04 | $23.75 | 28 438 |
