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 |
| May 11, 2020 | $13.96 | $14.26 | $13.42 | $13.72 | 30 787 |
| May 08, 2020 | $13.81 | $14.53 | $13.81 | $14.17 | 24 753 |
| May 07, 2020 | $13.33 | $13.58 | $13.24 | $13.38 | 13 726 |
| May 06, 2020 | $13.79 | $14.13 | $12.97 | $12.97 | 13 234 |
| May 05, 2020 | $14.45 | $14.90 | $13.52 | $13.72 | 24 419 |
| May 04, 2020 | $13.46 | $14.32 | $13.46 | $14.18 | 15 311 |
| May 01, 2020 | $14.59 | $14.60 | $13.02 | $13.66 | 28 463 |
| Apr 30, 2020 | $15.80 | $15.80 | $14.28 | $14.63 | 18 522 |
| Apr 29, 2020 | $15.64 | $16.79 | $15.64 | $16.18 | 32 185 |
| Apr 28, 2020 | $14.98 | $15.08 | $14.47 | $15.08 | 16 988 |
| Apr 27, 2020 | $13.36 | $14.65 | $13.03 | $14.33 | 38 412 |
| Apr 24, 2020 | $12.98 | $13.83 | $12.60 | $13.21 | 11 734 |
| Apr 23, 2020 | $12.43 | $13.12 | $12.43 | $12.69 | 21 590 |
| Apr 22, 2020 | $12.33 | $12.75 | $12.22 | $12.58 | 16 154 |
| Apr 21, 2020 | $11.78 | $12.56 | $11.78 | $12.35 | 21 225 |
| Apr 20, 2020 | $13.00 | $13.36 | $11.73 | $12.34 | 27 705 |
| Apr 17, 2020 | $11.99 | $12.93 | $11.99 | $12.93 | 58 696 |
| Apr 16, 2020 | $12.95 | $12.97 | $11.06 | $11.71 | 50 505 |
| Apr 15, 2020 | $12.66 | $12.82 | $11.76 | $12.15 | 26 584 |
| Apr 14, 2020 | $13.50 | $13.50 | $12.47 | $12.85 | 19 512 |
| Apr 13, 2020 | $13.31 | $13.49 | $12.52 | $12.86 | 21 811 |
| Apr 09, 2020 | $12.40 | $13.65 | $12.34 | $13.65 | 20 717 |
| Apr 08, 2020 | $12.68 | $12.68 | $11.80 | $12.05 | 25 065 |
| Apr 07, 2020 | $13.10 | $13.10 | $11.88 | $12.31 | 28 467 |
| Apr 06, 2020 | $11.05 | $13.00 | $11.05 | $13.00 | 46 643 |
