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 |
| 2023-11-22 | $17.45 | $17.57 | $17.45 | $17.57 | 5 311 |
| 2023-11-21 | $17.30 | $17.63 | $17.30 | $17.41 | 18 676 |
| 2023-11-20 | $17.50 | $17.65 | $17.26 | $17.51 | 17 296 |
| 2023-11-17 | $17.65 | $17.72 | $17.39 | $17.50 | 17 814 |
| 2023-11-16 | $17.46 | $17.55 | $17.19 | $17.49 | 11 746 |
| 2023-11-15 | $17.27 | $17.92 | $17.27 | $17.48 | 16 545 |
| 2023-11-14 | $16.60 | $17.47 | $16.41 | $17.46 | 31 787 |
| 2023-11-13 | $15.76 | $16.26 | $15.50 | $16.06 | 22 767 |
| 2023-11-10 | $16.20 | $16.29 | $15.71 | $15.91 | 20 900 |
| 2023-11-09 | $16.18 | $16.33 | $15.81 | $16.10 | 10 577 |
| 2023-11-08 | $16.52 | $16.78 | $16.04 | $16.19 | 13 498 |
| 2023-11-07 | $16.56 | $16.77 | $16.50 | $16.63 | 16 776 |
| 2023-11-06 | $16.68 | $16.68 | $16.20 | $16.53 | 16 088 |
| 2023-11-03 | $16.29 | $16.64 | $16.10 | $16.64 | 15 255 |
| 2023-11-02 | $15.55 | $15.99 | $15.55 | $15.91 | 9 081 |
| 2023-11-01 | $15.70 | $15.80 | $15.59 | $15.59 | 8 018 |
| 2023-10-31 | $15.76 | $15.97 | $15.70 | $15.77 | 12 920 |
| 2023-10-30 | $15.45 | $15.90 | $15.40 | $15.90 | 16 531 |
| 2023-10-27 | $15.53 | $15.99 | $15.23 | $15.38 | 14 765 |
| 2023-10-26 | $15.45 | $15.59 | $15.26 | $15.43 | 17 052 |
| 2023-10-25 | $15.39 | $15.57 | $15.27 | $15.37 | 12 897 |
| 2023-10-24 | $16.01 | $16.04 | $15.26 | $15.47 | 16 947 |
| 2023-10-23 | $15.70 | $16.18 | $15.70 | $15.95 | 18 891 |
| 2023-10-20 | $16.84 | $16.84 | $15.70 | $15.80 | 24 993 |
| 2023-10-19 | $16.41 | $16.52 | $16.24 | $16.52 | 9 974 |
