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 |
| 2021-07-06 | $20.30 | $20.30 | $19.86 | $19.87 | 74 262 |
| 2021-07-02 | $20.39 | $20.54 | $20.13 | $20.34 | 77 927 |
| 2021-07-01 | $20.13 | $20.57 | $20.12 | $20.40 | 68 915 |
| 2021-06-30 | $20.13 | $20.39 | $19.85 | $20.15 | 105 061 |
| 2021-06-29 | $20.63 | $20.68 | $20.10 | $20.14 | 130 453 |
| 2021-06-28 | $19.99 | $20.81 | $19.83 | $20.64 | 111 557 |
| 2021-06-25 | $20.00 | $20.17 | $19.37 | $20.00 | 1 614 505 |
| 2021-06-24 | $19.66 | $20.15 | $19.55 | $19.96 | 92 252 |
| 2021-06-23 | $19.77 | $20.16 | $19.56 | $19.63 | 100 471 |
| 2021-06-22 | $19.97 | $20.07 | $19.32 | $19.87 | 137 219 |
| 2021-06-21 | $19.35 | $20.11 | $19.35 | $19.68 | 61 581 |
| 2021-06-18 | $19.36 | $19.60 | $19.25 | $19.33 | 100 805 |
| 2021-06-17 | $20.07 | $20.09 | $19.57 | $19.60 | 99 410 |
| 2021-06-16 | $20.39 | $20.44 | $19.90 | $19.96 | 97 613 |
| 2021-06-15 | $20.34 | $20.68 | $20.23 | $20.34 | 68 342 |
| 2021-06-14 | $20.86 | $20.97 | $20.21 | $20.24 | 49 212 |
| 2021-06-11 | $20.93 | $21.01 | $20.86 | $20.86 | 36 218 |
| 2021-06-10 | $20.99 | $21.16 | $20.82 | $20.86 | 34 356 |
| 2021-06-09 | $20.95 | $21.07 | $20.81 | $20.90 | 76 458 |
| 2021-06-08 | $21.24 | $21.24 | $20.86 | $20.86 | 28 612 |
| 2021-06-07 | $21.41 | $21.41 | $21.06 | $21.25 | 98 614 |
| 2021-06-04 | $21.49 | $21.51 | $21.06 | $21.50 | 28 335 |
| 2021-06-03 | $21.25 | $21.65 | $21.06 | $21.56 | 43 460 |
| 2021-06-02 | $21.74 | $21.75 | $21.08 | $21.25 | 31 694 |
| 2021-06-01 | $21.32 | $21.74 | $21.32 | $21.64 | 25 774 |
