NASDAQ:CVCY
Central Valley Community Bancorp Stock Price (Quote)
$19.45
+0.350 (+1.83%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $18.00 | $19.69 | Wednesday, 27th Mar 2024 CVCY stock ended at $19.45. This is 1.83% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.49% from a day low at $19.19 to a day high of $19.47. |
90 days | $17.06 | $22.59 | |
52 weeks | $12.59 | $22.89 |
Historical Central Valley Community Bancorp prices
Date | Open | High | Low | Close | Volume |
2024-01-16 | $20.45 | $20.45 | $19.91 | $19.93 | 27 355 |
2024-01-12 | $20.84 | $20.93 | $20.66 | $20.66 | 13 055 |
2024-01-11 | $20.51 | $20.80 | $20.22 | $20.72 | 25 065 |
2024-01-10 | $20.87 | $21.18 | $20.57 | $20.64 | 16 946 |
2024-01-09 | $21.70 | $21.70 | $21.03 | $21.04 | 23 436 |
2024-01-08 | $21.65 | $21.99 | $21.57 | $21.67 | 27 409 |
2024-01-05 | $21.60 | $22.11 | $21.60 | $21.83 | 52 742 |
2024-01-04 | $21.77 | $21.88 | $21.61 | $21.73 | 27 861 |
2024-01-03 | $22.24 | $22.35 | $21.57 | $21.73 | 38 344 |
2024-01-02 | $22.10 | $22.53 | $22.00 | $22.33 | 30 257 |
2023-12-29 | $22.30 | $22.47 | $22.22 | $22.35 | 26 196 |
2023-12-28 | $22.30 | $22.59 | $22.30 | $22.44 | 20 120 |
2023-12-27 | $22.52 | $22.52 | $22.25 | $22.41 | 30 363 |
2023-12-26 | $22.30 | $22.54 | $22.15 | $22.36 | 15 806 |
2023-12-22 | $22.40 | $22.40 | $22.01 | $22.12 | 38 535 |
2023-12-21 | $22.20 | $22.42 | $22.03 | $22.17 | 46 407 |
2023-12-20 | $21.61 | $22.89 | $21.61 | $22.07 | 39 307 |
2023-12-19 | $20.97 | $21.88 | $20.97 | $21.68 | 20 199 |
2023-12-18 | $20.55 | $20.98 | $20.55 | $20.78 | 26 122 |
2023-12-15 | $20.70 | $21.00 | $20.29 | $20.60 | 143 278 |
2023-12-14 | $20.21 | $20.75 | $20.13 | $20.50 | 47 619 |
2023-12-13 | $19.04 | $20.29 | $19.00 | $20.23 | 41 318 |
2023-12-12 | $19.25 | $19.33 | $18.86 | $19.01 | 25 857 |
2023-12-11 | $19.61 | $19.61 | $18.91 | $19.20 | 37 136 |
2023-12-08 | $19.36 | $19.49 | $19.14 | $19.49 | 8 932 |