NASDAQ:CVCY
Central Valley Community Bancorp Stock Price (Quote)
$19.89
+0 (+0%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.30 | $20.00 | Thursday, 18th 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 |
| 2023-12-29 | $22.30 | $22.47 | $22.22 | $22.35 | 26 196 |
| 2023-12-28 | $22.30 | $22.59 | $22.30 | $22.44 | 20 120 |
| 2023-12-27 | $22.52 | $22.52 | $22.25 | $22.41 | 30 363 |
| 2023-12-26 | $22.30 | $22.54 | $22.15 | $22.36 | 15 806 |
| 2023-12-22 | $22.40 | $22.40 | $22.01 | $22.12 | 38 535 |
| 2023-12-21 | $22.20 | $22.42 | $22.03 | $22.17 | 46 407 |
| 2023-12-20 | $21.61 | $22.89 | $21.61 | $22.07 | 39 307 |
| 2023-12-19 | $20.97 | $21.88 | $20.97 | $21.68 | 20 199 |
| 2023-12-18 | $20.55 | $20.98 | $20.55 | $20.78 | 26 122 |
| 2023-12-15 | $20.70 | $21.00 | $20.29 | $20.60 | 143 278 |
| 2023-12-14 | $20.21 | $20.75 | $20.13 | $20.50 | 47 619 |
| 2023-12-13 | $19.04 | $20.29 | $19.00 | $20.23 | 41 318 |
| 2023-12-12 | $19.25 | $19.33 | $18.86 | $19.01 | 25 857 |
| 2023-12-11 | $19.61 | $19.61 | $18.91 | $19.20 | 37 136 |
| 2023-12-08 | $19.36 | $19.49 | $19.14 | $19.49 | 8 932 |
| 2023-12-07 | $19.11 | $19.41 | $18.95 | $19.17 | 30 240 |
| 2023-12-06 | $18.87 | $19.49 | $18.85 | $18.97 | 25 705 |
| 2023-12-05 | $18.37 | $18.99 | $18.16 | $18.64 | 21 516 |
| 2023-12-04 | $17.88 | $18.36 | $17.88 | $18.32 | 30 306 |
| 2023-12-01 | $17.34 | $17.89 | $17.19 | $17.79 | 20 922 |
| 2023-11-30 | $17.31 | $17.50 | $17.00 | $17.21 | 9 371 |
| 2023-11-29 | $17.50 | $17.50 | $17.28 | $17.45 | 10 004 |
| 2023-11-28 | $17.68 | $17.68 | $16.94 | $17.13 | 25 328 |
| 2023-11-27 | $17.80 | $17.83 | $17.52 | $17.56 | 23 017 |
| 2023-11-24 | $17.69 | $17.80 | $17.61 | $17.80 | 11 135 |
