NASDAQ:CVCY
Central Valley Community Bancorp Stock Price (Quote)
$19.89
+0 (+0%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.89 | $19.89 | Thursday, 2nd May 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 | $20.00 | |
| 52 weeks | $12.59 | $22.89 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2020 | $15.07 | $15.31 | $14.48 | $15.03 | 33 657 |
| Jun 15, 2020 | $13.68 | $14.62 | $13.61 | $14.17 | 37 544 |
| Jun 12, 2020 | $14.73 | $14.73 | $13.68 | $14.44 | 27 964 |
| Jun 11, 2020 | $14.58 | $14.58 | $13.67 | $13.91 | 90 925 |
| Jun 10, 2020 | $16.27 | $16.27 | $15.35 | $15.51 | 42 647 |
| Jun 09, 2020 | $15.41 | $16.81 | $15.07 | $16.23 | 53 527 |
| Jun 08, 2020 | $16.00 | $16.20 | $15.62 | $15.84 | 53 326 |
| Jun 05, 2020 | $15.72 | $16.16 | $15.33 | $15.98 | 60 742 |
| Jun 04, 2020 | $14.64 | $15.00 | $14.64 | $14.89 | 34 559 |
| Jun 03, 2020 | $14.59 | $15.00 | $14.26 | $14.93 | 56 632 |
| Jun 02, 2020 | $14.35 | $14.63 | $14.09 | $14.12 | 12 757 |
| Jun 01, 2020 | $15.00 | $15.00 | $14.21 | $14.25 | 41 759 |
| May 29, 2020 | $14.95 | $15.06 | $14.51 | $15.06 | 26 884 |
| May 28, 2020 | $16.25 | $16.25 | $14.94 | $15.01 | 26 623 |
| May 27, 2020 | $15.68 | $16.25 | $15.27 | $16.20 | 42 105 |
| May 26, 2020 | $14.90 | $15.15 | $14.50 | $15.14 | 27 935 |
| May 22, 2020 | $14.31 | $14.31 | $13.86 | $14.14 | 19 240 |
| May 21, 2020 | $14.50 | $14.50 | $14.06 | $14.10 | 17 146 |
| May 20, 2020 | $13.65 | $14.19 | $13.41 | $14.19 | 22 306 |
| May 19, 2020 | $13.83 | $13.98 | $13.06 | $13.22 | 22 247 |
| May 18, 2020 | $13.52 | $14.01 | $12.74 | $13.94 | 32 217 |
| May 15, 2020 | $12.47 | $12.83 | $12.47 | $12.73 | 13 629 |
| May 14, 2020 | $12.47 | $12.78 | $11.24 | $12.39 | 35 877 |
| May 13, 2020 | $12.95 | $13.59 | $12.72 | $12.92 | 25 923 |
| May 12, 2020 | $13.79 | $13.79 | $13.02 | $13.15 | 24 297 |
