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 |
| 2023-10-18 | $16.01 | $16.41 | $16.01 | $16.28 | 14 284 |
| 2023-10-17 | $15.90 | $16.35 | $15.82 | $16.22 | 29 438 |
| 2023-10-16 | $15.94 | $15.94 | $15.72 | $15.81 | 27 784 |
| 2023-10-13 | $15.88 | $15.90 | $15.52 | $15.71 | 11 213 |
| 2023-10-12 | $15.56 | $15.73 | $15.06 | $15.69 | 27 873 |
| 2023-10-11 | $14.24 | $15.34 | $14.24 | $15.34 | 31 324 |
| 2023-10-10 | $14.13 | $14.36 | $14.09 | $14.12 | 15 266 |
| 2023-10-09 | $14.10 | $14.50 | $14.10 | $14.16 | 6 975 |
| 2023-10-06 | $14.15 | $14.37 | $14.02 | $14.18 | 7 655 |
| 2023-10-05 | $13.74 | $14.10 | $13.74 | $14.10 | 14 980 |
| 2023-10-04 | $13.72 | $13.96 | $13.70 | $13.96 | 10 279 |
| 2023-10-03 | $14.02 | $14.10 | $13.55 | $13.73 | 15 120 |
| 2023-10-02 | $14.20 | $14.51 | $13.96 | $14.02 | 13 510 |
| 2023-09-29 | $14.59 | $14.59 | $14.05 | $14.11 | 21 720 |
| 2023-09-28 | $14.66 | $14.71 | $14.43 | $14.46 | 11 383 |
| 2023-09-27 | $14.61 | $14.95 | $14.55 | $14.55 | 13 589 |
| 2023-09-26 | $14.97 | $14.91 | $14.61 | $14.61 | 28 612 |
| 2023-09-25 | $14.65 | $14.85 | $14.65 | $14.77 | 12 916 |
| 2023-09-22 | $14.64 | $14.77 | $14.55 | $14.70 | 22 171 |
| 2023-09-20 | $14.94 | $15.17 | $14.80 | $14.90 | 24 627 |
| 2023-09-19 | $14.54 | $14.98 | $14.42 | $14.82 | 28 902 |
| 2023-09-18 | $14.59 | $14.59 | $14.40 | $14.45 | 15 639 |
| 2023-09-15 | $14.08 | $14.83 | $13.88 | $14.74 | 83 037 |
| 2023-09-14 | $14.29 | $14.29 | $14.12 | $14.12 | 11 540 |
| 2023-09-13 | $14.04 | $14.39 | $14.04 | $14.14 | 10 835 |
