NASDAQ:CVCY
Central Valley Community Bancorp Stock Price (Quote)
$19.89
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.07 | $20.00 | Wednesday, 24th 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 |
| Sep 18, 2023 | $14.59 | $14.59 | $14.40 | $14.45 | 15 639 |
| Sep 15, 2023 | $14.08 | $14.83 | $13.88 | $14.74 | 83 037 |
| Sep 14, 2023 | $14.29 | $14.29 | $14.12 | $14.12 | 11 540 |
| Sep 13, 2023 | $14.04 | $14.39 | $14.04 | $14.14 | 10 835 |
| Sep 12, 2023 | $14.35 | $14.43 | $14.15 | $14.38 | 9 776 |
| Sep 11, 2023 | $14.35 | $14.40 | $14.05 | $14.27 | 8 094 |
| Sep 08, 2023 | $14.15 | $14.25 | $14.02 | $14.15 | 11 471 |
| Sep 07, 2023 | $14.23 | $14.23 | $14.07 | $14.15 | 27 532 |
| Sep 06, 2023 | $14.53 | $14.53 | $14.11 | $14.22 | 10 696 |
| Sep 05, 2023 | $14.82 | $14.83 | $14.43 | $14.56 | 8 637 |
| Sep 01, 2023 | $14.67 | $15.00 | $14.69 | $14.89 | 13 889 |
| Aug 31, 2023 | $14.80 | $14.80 | $14.53 | $14.62 | 8 805 |
| Aug 30, 2023 | $14.42 | $14.79 | $14.41 | $14.70 | 22 376 |
| Aug 29, 2023 | $14.49 | $14.64 | $14.49 | $14.57 | 6 713 |
| Aug 28, 2023 | $14.17 | $14.49 | $14.17 | $14.41 | 18 131 |
| Aug 25, 2023 | $14.35 | $14.35 | $13.97 | $14.21 | 15 619 |
| Aug 24, 2023 | $14.26 | $14.42 | $14.01 | $14.35 | 12 797 |
| Aug 23, 2023 | $14.31 | $14.40 | $14.07 | $14.33 | 16 634 |
| Aug 22, 2023 | $14.58 | $14.80 | $14.16 | $14.26 | 13 165 |
| Aug 21, 2023 | $14.15 | $14.80 | $14.12 | $14.67 | 29 928 |
| Aug 18, 2023 | $14.35 | $14.43 | $14.04 | $14.16 | 27 169 |
| Aug 17, 2023 | $14.68 | $14.71 | $14.42 | $14.42 | 19 325 |
| Aug 16, 2023 | $15.45 | $15.41 | $14.56 | $14.61 | 28 145 |
| Aug 15, 2023 | $15.31 | $15.50 | $15.12 | $15.29 | 14 173 |
| Aug 14, 2023 | $16.04 | $16.06 | $15.37 | $15.54 | 15 196 |
