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 |
| Nov 25, 2016 | $16.88 | $17.88 | $16.78 | $17.00 | 115 845 |
| Nov 23, 2016 | $17.25 | $17.60 | $16.84 | $17.19 | 75 608 |
| Nov 22, 2016 | $17.46 | $17.69 | $16.82 | $17.31 | 35 639 |
| Nov 21, 2016 | $17.68 | $17.90 | $17.25 | $17.40 | 75 361 |
| Nov 18, 2016 | $17.40 | $18.37 | $17.29 | $17.74 | 60 076 |
| Nov 17, 2016 | $16.78 | $17.41 | $16.60 | $17.34 | 51 078 |
| Nov 16, 2016 | $16.20 | $16.99 | $16.04 | $16.89 | 48 882 |
| Nov 15, 2016 | $15.94 | $16.43 | $15.85 | $16.30 | 64 101 |
| Nov 14, 2016 | $16.00 | $16.52 | $15.57 | $15.82 | 100 255 |
| Nov 11, 2016 | $15.01 | $16.00 | $15.01 | $15.67 | 61 147 |
| Nov 10, 2016 | $15.10 | $15.60 | $14.93 | $15.00 | 40 291 |
| Nov 09, 2016 | $14.42 | $15.18 | $14.37 | $14.94 | 31 999 |
| Nov 08, 2016 | $14.24 | $14.43 | $14.06 | $14.39 | 45 258 |
| Nov 07, 2016 | $14.09 | $14.55 | $14.09 | $14.23 | 27 100 |
| Nov 04, 2016 | $14.06 | $14.38 | $13.75 | $14.07 | 24 300 |
| Nov 03, 2016 | $14.29 | $14.40 | $13.89 | $14.01 | 16 800 |
| Nov 02, 2016 | $14.03 | $14.30 | $13.96 | $14.13 | 19 200 |
| Nov 01, 2016 | $14.37 | $14.45 | $14.11 | $14.11 | 11 500 |
| Oct 31, 2016 | $14.13 | $14.62 | $14.13 | $14.26 | 37 200 |
| Oct 28, 2016 | $14.60 | $14.72 | $14.00 | $14.10 | 24 200 |
| Oct 27, 2016 | $14.21 | $14.72 | $14.06 | $14.48 | 18 700 |
| Oct 26, 2016 | $14.16 | $14.50 | $13.95 | $14.18 | 25 000 |
| Oct 25, 2016 | $13.93 | $14.23 | $13.93 | $14.11 | 29 800 |
| Oct 24, 2016 | $14.25 | $14.41 | $13.76 | $13.85 | 34 800 |
| Oct 21, 2016 | $14.82 | $14.85 | $14.26 | $14.28 | 29 800 |
