NASDAQ:CVCY
Central Valley Community Bancorp Stock Price (Quote)
$19.89
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.19 | $20.00 | Friday, 26th 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 | $20.40 | |
| 52 weeks | $12.59 | $22.89 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2021 | $19.70 | $20.11 | $19.64 | $19.85 | 24 061 |
| Apr 30, 2021 | $19.38 | $20.05 | $19.38 | $19.64 | 63 391 |
| Apr 29, 2021 | $19.61 | $19.65 | $19.36 | $19.57 | 21 694 |
| Apr 28, 2021 | $19.44 | $19.68 | $19.18 | $19.51 | 16 496 |
| Apr 27, 2021 | $19.40 | $19.40 | $19.00 | $19.32 | 17 869 |
| Apr 26, 2021 | $19.74 | $20.03 | $19.32 | $19.43 | 13 424 |
| Apr 23, 2021 | $19.24 | $19.74 | $19.21 | $19.54 | 15 905 |
| Apr 22, 2021 | $19.69 | $19.77 | $18.56 | $19.05 | 22 657 |
| Apr 21, 2021 | $19.01 | $19.88 | $19.01 | $19.69 | 28 619 |
| Apr 20, 2021 | $19.56 | $19.67 | $19.08 | $19.20 | 27 823 |
| Apr 19, 2021 | $20.16 | $20.16 | $19.39 | $19.71 | 33 078 |
| Apr 16, 2021 | $19.65 | $20.59 | $19.47 | $20.26 | 54 652 |
| Apr 15, 2021 | $19.29 | $19.58 | $18.79 | $19.48 | 45 667 |
| Apr 14, 2021 | $19.20 | $19.34 | $18.96 | $19.07 | 18 108 |
| Apr 13, 2021 | $19.35 | $19.55 | $19.11 | $19.27 | 27 111 |
| Apr 12, 2021 | $19.32 | $19.48 | $19.20 | $19.30 | 32 949 |
| Apr 09, 2021 | $19.16 | $19.40 | $18.92 | $19.19 | 27 454 |
| Apr 08, 2021 | $19.21 | $19.26 | $18.90 | $19.10 | 29 398 |
| Apr 07, 2021 | $19.25 | $19.25 | $18.84 | $19.00 | 27 484 |
| Apr 06, 2021 | $19.03 | $19.47 | $19.03 | $19.36 | 38 161 |
| Apr 05, 2021 | $19.20 | $19.20 | $18.74 | $19.03 | 40 927 |
| Apr 01, 2021 | $18.13 | $19.21 | $17.33 | $18.95 | 68 507 |
| Mar 31, 2021 | $18.83 | $18.95 | $18.31 | $18.41 | 51 300 |
| Mar 30, 2021 | $18.76 | $18.93 | $18.30 | $18.68 | 15 508 |
| Mar 29, 2021 | $18.97 | $19.86 | $18.55 | $18.68 | 25 960 |
