NASDAQ:CVCY
Central Valley Community Bancorp Stock Price (Quote)
$19.89
+0 (+0%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.07 | $20.00 | Thursday, 25th 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 |
| Aug 17, 2021 | $23.10 | $23.24 | $22.72 | $22.92 | 17 241 |
| Aug 16, 2021 | $23.19 | $23.39 | $22.68 | $23.27 | 24 778 |
| Aug 13, 2021 | $23.54 | $23.63 | $23.24 | $23.35 | 17 305 |
| Aug 12, 2021 | $23.70 | $23.81 | $23.53 | $23.71 | 22 993 |
| Aug 11, 2021 | $23.05 | $23.83 | $23.04 | $23.75 | 28 438 |
| Aug 10, 2021 | $23.54 | $23.75 | $23.48 | $23.68 | 26 735 |
| Aug 09, 2021 | $23.00 | $23.75 | $22.90 | $23.47 | 44 863 |
| Aug 06, 2021 | $22.65 | $22.94 | $22.65 | $22.92 | 60 449 |
| Aug 05, 2021 | $22.34 | $22.63 | $22.15 | $22.56 | 173 844 |
| Aug 04, 2021 | $22.50 | $22.70 | $22.39 | $22.39 | 33 922 |
| Aug 03, 2021 | $22.29 | $22.65 | $22.29 | $22.59 | 36 905 |
| Aug 02, 2021 | $22.35 | $22.89 | $22.17 | $22.33 | 126 959 |
| Jul 30, 2021 | $22.21 | $22.49 | $22.21 | $22.39 | 32 447 |
| Jul 29, 2021 | $22.20 | $22.41 | $22.02 | $22.35 | 71 480 |
| Jul 28, 2021 | $22.09 | $22.37 | $21.80 | $22.02 | 147 672 |
| Jul 27, 2021 | $21.93 | $22.26 | $21.80 | $21.99 | 104 227 |
| Jul 26, 2021 | $21.71 | $22.39 | $21.71 | $21.97 | 127 216 |
| Jul 23, 2021 | $22.03 | $22.12 | $21.54 | $21.68 | 99 304 |
| Jul 22, 2021 | $21.59 | $22.51 | $21.42 | $21.76 | 146 898 |
| Jul 21, 2021 | $21.44 | $21.68 | $21.40 | $21.40 | 41 828 |
| Jul 20, 2021 | $20.70 | $21.54 | $20.70 | $21.24 | 68 391 |
| Jul 19, 2021 | $20.64 | $20.94 | $20.56 | $20.81 | 63 651 |
| Jul 16, 2021 | $21.33 | $21.38 | $20.92 | $21.07 | 44 873 |
| Jul 15, 2021 | $20.85 | $21.26 | $20.57 | $21.20 | 28 474 |
| Jul 14, 2021 | $21.13 | $21.24 | $20.94 | $21.02 | 51 481 |
