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 |
| Sep 25, 2020 | $12.06 | $12.14 | $11.97 | $12.10 | 22 477 |
| Sep 24, 2020 | $12.16 | $12.23 | $12.05 | $12.10 | 28 159 |
| Sep 23, 2020 | $11.99 | $12.11 | $11.91 | $12.11 | 42 044 |
| Sep 22, 2020 | $12.09 | $12.09 | $11.85 | $11.89 | 37 649 |
| Sep 21, 2020 | $12.20 | $12.20 | $12.00 | $12.01 | 48 416 |
| Sep 18, 2020 | $12.30 | $12.30 | $11.91 | $12.20 | 51 878 |
| Sep 17, 2020 | $12.06 | $12.25 | $12.06 | $12.25 | 8 127 |
| Sep 16, 2020 | $12.08 | $12.30 | $12.08 | $12.20 | 67 267 |
| Sep 15, 2020 | $12.12 | $12.12 | $11.93 | $12.01 | 9 773 |
| Sep 14, 2020 | $11.69 | $12.08 | $11.69 | $12.04 | 22 549 |
| Sep 11, 2020 | $11.97 | $11.98 | $11.60 | $11.63 | 30 550 |
| Sep 10, 2020 | $12.05 | $12.08 | $11.87 | $11.92 | 18 279 |
| Sep 09, 2020 | $12.38 | $12.38 | $11.96 | $12.01 | 24 852 |
| Sep 08, 2020 | $12.06 | $12.30 | $11.65 | $12.16 | 25 320 |
| Sep 04, 2020 | $12.31 | $12.31 | $11.89 | $12.14 | 19 057 |
| Sep 03, 2020 | $12.10 | $12.24 | $12.05 | $12.06 | 22 785 |
| Sep 02, 2020 | $11.91 | $12.15 | $11.51 | $12.08 | 72 132 |
| Sep 01, 2020 | $11.95 | $12.05 | $11.85 | $11.96 | 18 549 |
| Aug 31, 2020 | $12.02 | $12.27 | $11.99 | $12.03 | 28 642 |
| Aug 28, 2020 | $12.28 | $12.34 | $12.08 | $12.10 | 20 741 |
| Aug 27, 2020 | $12.37 | $12.45 | $12.28 | $12.31 | 17 985 |
| Aug 26, 2020 | $12.30 | $12.34 | $12.05 | $12.25 | 22 882 |
| Aug 25, 2020 | $12.43 | $12.54 | $12.26 | $12.37 | 13 198 |
| Aug 24, 2020 | $12.19 | $12.67 | $12.17 | $12.50 | 34 450 |
| Aug 21, 2020 | $12.32 | $12.32 | $12.01 | $12.10 | 35 217 |
