NASDAQ:CVCY
Central Valley Community Bancorp Stock Price (Quote)
$19.89
+0 (+0%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.89 | $19.89 | Friday, 10th 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 |
| Jan 03, 2017 | $19.99 | $20.00 | $19.46 | $19.86 | 51 667 |
| Dec 30, 2016 | $19.68 | $19.99 | $19.55 | $19.96 | 31 837 |
| Dec 29, 2016 | $19.58 | $19.83 | $19.27 | $19.59 | 24 300 |
| Dec 28, 2016 | $19.77 | $19.84 | $19.49 | $19.77 | 28 200 |
| Dec 27, 2016 | $19.70 | $19.99 | $19.49 | $19.94 | 10 114 |
| Dec 23, 2016 | $19.70 | $19.98 | $19.70 | $19.78 | 28 504 |
| Dec 22, 2016 | $19.72 | $19.85 | $19.58 | $19.69 | 33 199 |
| Dec 21, 2016 | $19.65 | $19.85 | $19.65 | $19.70 | 14 126 |
| Dec 20, 2016 | $19.75 | $19.87 | $19.58 | $19.77 | 14 020 |
| Dec 19, 2016 | $19.87 | $19.95 | $19.15 | $19.60 | 27 229 |
| Dec 16, 2016 | $19.69 | $19.97 | $19.49 | $19.76 | 86 946 |
| Dec 15, 2016 | $19.93 | $19.98 | $19.69 | $19.74 | 60 294 |
| Dec 14, 2016 | $19.45 | $19.90 | $19.24 | $19.77 | 32 931 |
| Dec 13, 2016 | $19.00 | $19.50 | $18.95 | $19.43 | 31 929 |
| Dec 12, 2016 | $19.47 | $20.00 | $18.80 | $18.98 | 142 438 |
| Dec 09, 2016 | $18.34 | $19.75 | $18.08 | $19.61 | 46 513 |
| Dec 08, 2016 | $17.86 | $18.48 | $17.80 | $18.17 | 64 391 |
| Dec 07, 2016 | $17.60 | $17.98 | $17.50 | $17.86 | 19 934 |
| Dec 06, 2016 | $17.05 | $17.82 | $17.05 | $17.52 | 23 441 |
| Dec 05, 2016 | $16.85 | $17.40 | $16.85 | $17.08 | 45 011 |
| Dec 02, 2016 | $16.84 | $17.45 | $16.46 | $16.67 | 27 976 |
| Dec 01, 2016 | $16.57 | $16.98 | $16.40 | $16.74 | 17 529 |
| Nov 30, 2016 | $17.34 | $17.57 | $16.43 | $16.52 | 39 054 |
| Nov 29, 2016 | $17.40 | $17.75 | $16.96 | $17.23 | 144 579 |
| Nov 28, 2016 | $17.00 | $17.51 | $16.66 | $17.29 | 52 307 |
