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 |
| Jun 07, 2021 | $21.41 | $21.41 | $21.06 | $21.25 | 98 614 |
| Jun 04, 2021 | $21.49 | $21.51 | $21.06 | $21.50 | 28 335 |
| Jun 03, 2021 | $21.25 | $21.65 | $21.06 | $21.56 | 43 460 |
| Jun 02, 2021 | $21.74 | $21.75 | $21.08 | $21.25 | 31 694 |
| Jun 01, 2021 | $21.32 | $21.74 | $21.32 | $21.64 | 25 774 |
| May 28, 2021 | $21.23 | $21.38 | $20.78 | $21.27 | 25 598 |
| May 27, 2021 | $21.18 | $21.28 | $20.96 | $21.23 | 29 272 |
| May 26, 2021 | $20.73 | $21.35 | $20.61 | $21.05 | 48 391 |
| May 25, 2021 | $21.16 | $21.16 | $20.50 | $20.75 | 67 412 |
| May 24, 2021 | $20.85 | $21.41 | $20.50 | $21.25 | 56 864 |
| May 21, 2021 | $21.00 | $21.00 | $20.48 | $20.77 | 23 049 |
| May 20, 2021 | $20.85 | $20.95 | $20.38 | $20.79 | 49 642 |
| May 19, 2021 | $20.25 | $20.86 | $19.81 | $20.76 | 44 305 |
| May 18, 2021 | $20.00 | $20.49 | $19.93 | $20.31 | 81 632 |
| May 17, 2021 | $19.52 | $20.13 | $19.52 | $20.10 | 78 862 |
| May 14, 2021 | $19.40 | $19.59 | $19.25 | $19.56 | 29 670 |
| May 13, 2021 | $18.75 | $19.53 | $18.75 | $19.38 | 22 814 |
| May 12, 2021 | $19.74 | $20.09 | $18.43 | $18.63 | 40 299 |
| May 11, 2021 | $19.45 | $19.84 | $19.45 | $19.71 | 34 723 |
| May 10, 2021 | $19.38 | $19.81 | $19.25 | $19.75 | 41 863 |
| May 07, 2021 | $18.92 | $19.40 | $18.68 | $19.40 | 24 515 |
| May 06, 2021 | $19.39 | $19.43 | $18.81 | $19.00 | 28 111 |
| May 05, 2021 | $19.73 | $19.73 | $19.43 | $19.63 | 21 899 |
| May 04, 2021 | $19.62 | $19.84 | $19.32 | $19.80 | 70 249 |
| May 03, 2021 | $19.70 | $20.11 | $19.64 | $19.85 | 24 061 |
