NASDAQ:CVCY
Central Valley Community Bancorp Stock Price (Quote)
$19.89
+0 (+0%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.30 | $20.00 | Friday, 19th 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 |
| 2020-08-13 | $13.14 | $13.16 | $12.94 | $13.01 | 23 476 |
| 2020-08-12 | $13.33 | $13.33 | $13.05 | $13.24 | 22 250 |
| 2020-08-11 | $13.32 | $13.47 | $13.08 | $13.08 | 38 742 |
| 2020-08-10 | $13.08 | $13.32 | $12.99 | $13.17 | 34 376 |
| 2020-08-07 | $13.04 | $13.11 | $12.97 | $13.11 | 28 432 |
| 2020-08-06 | $13.22 | $13.25 | $12.96 | $13.03 | 28 687 |
| 2020-08-05 | $13.50 | $13.50 | $13.21 | $13.29 | 21 071 |
| 2020-08-04 | $13.24 | $13.36 | $13.05 | $13.36 | 19 354 |
| 2020-08-03 | $13.30 | $13.51 | $13.22 | $13.31 | 23 807 |
| 2020-07-31 | $13.69 | $13.69 | $13.02 | $13.14 | 29 051 |
| 2020-07-30 | $13.97 | $13.98 | $13.69 | $13.76 | 18 702 |
| 2020-07-29 | $13.99 | $14.38 | $13.74 | $14.27 | 24 146 |
| 2020-07-28 | $13.74 | $14.01 | $13.74 | $13.93 | 14 965 |
| 2020-07-27 | $13.68 | $13.92 | $13.65 | $13.91 | 17 669 |
| 2020-07-24 | $13.93 | $14.00 | $13.66 | $13.75 | 30 681 |
| 2020-07-23 | $13.55 | $14.24 | $13.55 | $13.97 | 43 610 |
| 2020-07-22 | $13.89 | $14.00 | $13.32 | $13.68 | 60 800 |
| 2020-07-21 | $13.94 | $14.33 | $13.86 | $14.03 | 35 800 |
| 2020-07-20 | $13.96 | $14.14 | $13.90 | $13.96 | 17 700 |
| 2020-07-17 | $14.36 | $14.97 | $14.00 | $14.13 | 22 400 |
| 2020-07-16 | $15.20 | $15.25 | $14.43 | $14.43 | 21 900 |
| 2020-07-15 | $15.13 | $15.45 | $14.57 | $15.24 | 36 300 |
| 2020-07-14 | $14.31 | $14.69 | $14.31 | $14.69 | 22 600 |
| 2020-07-13 | $14.48 | $14.74 | $14.12 | $14.24 | 27 900 |
| 2020-07-10 | $13.45 | $14.43 | $13.45 | $14.27 | 23 700 |
