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 |
| Dec 04, 2020 | $14.90 | $16.28 | $14.90 | $16.10 | 26 189 |
| Dec 03, 2020 | $14.57 | $15.22 | $14.57 | $15.07 | 17 091 |
| Dec 02, 2020 | $14.05 | $14.52 | $14.05 | $14.35 | 42 613 |
| Dec 01, 2020 | $14.60 | $14.60 | $14.14 | $14.33 | 35 188 |
| Nov 30, 2020 | $14.71 | $14.73 | $14.25 | $14.25 | 17 967 |
| Nov 27, 2020 | $14.90 | $14.97 | $14.27 | $14.85 | 5 982 |
| Nov 25, 2020 | $14.83 | $15.10 | $14.50 | $14.88 | 10 608 |
| Nov 24, 2020 | $14.72 | $15.43 | $14.43 | $15.19 | 29 101 |
| Nov 23, 2020 | $14.55 | $14.83 | $14.35 | $14.60 | 9 471 |
| Nov 20, 2020 | $13.90 | $14.59 | $13.82 | $14.59 | 59 582 |
| Nov 19, 2020 | $14.57 | $14.57 | $13.83 | $14.16 | 11 606 |
| Nov 18, 2020 | $14.65 | $14.84 | $14.50 | $14.52 | 10 577 |
| Nov 17, 2020 | $15.10 | $15.24 | $14.41 | $14.50 | 20 892 |
| Nov 16, 2020 | $14.79 | $15.25 | $14.66 | $15.15 | 15 742 |
| Nov 13, 2020 | $13.75 | $14.49 | $13.62 | $14.37 | 13 450 |
| Nov 12, 2020 | $14.31 | $14.31 | $13.62 | $13.80 | 11 581 |
| Nov 11, 2020 | $15.32 | $15.56 | $14.30 | $14.52 | 19 139 |
| Nov 10, 2020 | $13.70 | $15.37 | $13.70 | $15.32 | 43 884 |
| Nov 09, 2020 | $13.15 | $14.20 | $12.98 | $13.50 | 88 369 |
| Nov 06, 2020 | $12.87 | $12.87 | $12.56 | $12.68 | 10 306 |
| Nov 05, 2020 | $12.50 | $13.00 | $12.50 | $12.96 | 14 645 |
| Nov 04, 2020 | $13.14 | $13.14 | $12.42 | $12.52 | 9 229 |
| Nov 03, 2020 | $13.28 | $13.41 | $13.01 | $13.34 | 22 949 |
| Nov 02, 2020 | $13.05 | $13.17 | $12.96 | $13.08 | 15 206 |
| Oct 30, 2020 | $12.75 | $13.00 | $12.75 | $12.90 | 21 868 |
