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 |
| Oct 30, 2020 | $12.75 | $13.00 | $12.75 | $12.90 | 21 868 |
| Oct 29, 2020 | $13.00 | $13.03 | $12.76 | $12.94 | 12 470 |
| Oct 28, 2020 | $13.45 | $13.80 | $13.00 | $13.18 | 15 450 |
| Oct 27, 2020 | $13.79 | $13.83 | $13.51 | $13.76 | 47 791 |
| Oct 26, 2020 | $14.45 | $14.45 | $13.86 | $13.98 | 25 387 |
| Oct 23, 2020 | $14.80 | $14.89 | $14.60 | $14.68 | 11 156 |
| Oct 22, 2020 | $14.18 | $14.88 | $14.18 | $14.78 | 25 165 |
| Oct 21, 2020 | $13.97 | $14.14 | $13.97 | $14.07 | 20 963 |
| Oct 20, 2020 | $13.87 | $14.10 | $13.72 | $14.02 | 23 570 |
| Oct 19, 2020 | $13.52 | $14.11 | $13.52 | $13.93 | 35 725 |
| Oct 16, 2020 | $13.39 | $13.75 | $13.37 | $13.66 | 14 108 |
| Oct 15, 2020 | $13.20 | $13.59 | $13.04 | $13.59 | 13 560 |
| Oct 14, 2020 | $13.25 | $13.38 | $13.21 | $13.26 | 15 890 |
| Oct 13, 2020 | $13.40 | $13.40 | $13.20 | $13.25 | 19 568 |
| Oct 12, 2020 | $13.39 | $13.41 | $13.28 | $13.40 | 20 982 |
| Oct 09, 2020 | $13.48 | $13.52 | $13.28 | $13.46 | 10 262 |
| Oct 08, 2020 | $12.88 | $13.60 | $12.88 | $13.40 | 9 981 |
| Oct 07, 2020 | $12.87 | $13.56 | $12.87 | $13.53 | 16 863 |
| Oct 06, 2020 | $12.98 | $13.28 | $12.98 | $13.25 | 39 379 |
| Oct 05, 2020 | $12.53 | $12.97 | $12.52 | $12.89 | 23 366 |
| Oct 02, 2020 | $12.25 | $12.50 | $12.25 | $12.49 | 14 779 |
| Oct 01, 2020 | $12.32 | $12.48 | $12.30 | $12.39 | 20 504 |
| Sep 30, 2020 | $12.31 | $12.44 | $12.25 | $12.35 | 20 569 |
| Sep 29, 2020 | $12.46 | $12.46 | $12.10 | $12.33 | 14 735 |
| Sep 28, 2020 | $12.24 | $12.69 | $12.20 | $12.41 | 30 993 |
