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 |
| Feb 18, 2021 | $16.83 | $16.83 | $16.22 | $16.22 | 25 850 |
| Feb 17, 2021 | $16.61 | $17.29 | $16.52 | $16.79 | 23 732 |
| Feb 16, 2021 | $16.46 | $16.99 | $16.34 | $16.73 | 15 504 |
| Feb 12, 2021 | $16.10 | $16.38 | $16.08 | $16.38 | 10 958 |
| Feb 11, 2021 | $16.08 | $16.31 | $15.99 | $16.30 | 15 141 |
| Feb 10, 2021 | $16.91 | $16.91 | $16.14 | $16.17 | 22 758 |
| Feb 09, 2021 | $16.63 | $17.22 | $15.85 | $17.15 | 29 883 |
| Feb 08, 2021 | $17.35 | $17.39 | $16.22 | $16.23 | 36 992 |
| Feb 05, 2021 | $17.41 | $17.62 | $16.72 | $17.14 | 9 292 |
| Feb 04, 2021 | $16.87 | $17.36 | $16.79 | $17.35 | 24 040 |
| Feb 03, 2021 | $17.12 | $17.74 | $16.53 | $16.73 | 22 611 |
| Feb 02, 2021 | $18.31 | $18.55 | $16.92 | $17.10 | 36 275 |
| Feb 01, 2021 | $15.51 | $18.50 | $15.45 | $18.02 | 90 444 |
| Jan 29, 2021 | $15.55 | $15.93 | $15.25 | $15.30 | 27 296 |
| Jan 28, 2021 | $15.65 | $15.69 | $15.29 | $15.45 | 24 341 |
| Jan 27, 2021 | $15.59 | $15.78 | $15.10 | $15.40 | 29 059 |
| Jan 26, 2021 | $15.90 | $15.93 | $15.84 | $15.85 | 26 337 |
| Jan 25, 2021 | $15.85 | $16.00 | $15.56 | $15.85 | 16 914 |
| Jan 22, 2021 | $15.96 | $16.09 | $15.50 | $16.05 | 20 597 |
| Jan 21, 2021 | $16.33 | $16.55 | $16.00 | $16.09 | 29 442 |
| Jan 20, 2021 | $16.23 | $16.24 | $16.11 | $16.24 | 9 469 |
| Jan 19, 2021 | $16.15 | $16.33 | $16.15 | $16.22 | 25 190 |
| Jan 15, 2021 | $16.15 | $16.28 | $16.10 | $16.20 | 23 806 |
| Jan 14, 2021 | $16.20 | $16.56 | $16.18 | $16.28 | 19 244 |
| Jan 13, 2021 | $16.58 | $16.58 | $16.15 | $16.23 | 15 273 |
