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 |
| Oct 20, 2016 | $15.45 | $15.45 | $14.88 | $14.95 | 96 600 |
| Oct 19, 2016 | $15.10 | $15.38 | $15.10 | $15.21 | 36 700 |
| Oct 18, 2016 | $15.43 | $15.43 | $14.85 | $14.94 | 51 600 |
| Oct 17, 2016 | $15.61 | $15.84 | $15.10 | $15.29 | 23 100 |
| Oct 14, 2016 | $15.56 | $15.83 | $15.43 | $15.50 | 18 400 |
| Oct 13, 2016 | $15.70 | $15.70 | $15.52 | $15.46 | 8 600 |
| Oct 12, 2016 | $15.84 | $16.06 | $15.70 | $15.73 | 51 100 |
| Oct 11, 2016 | $16.18 | $16.18 | $15.76 | $15.71 | 15 600 |
| Oct 10, 2016 | $15.78 | $16.23 | $15.78 | $16.04 | 39 500 |
| Oct 07, 2016 | $15.98 | $16.05 | $15.63 | $15.74 | 23 000 |
| Oct 06, 2016 | $15.70 | $16.01 | $15.51 | $15.93 | 76 000 |
| Oct 05, 2016 | $14.60 | $15.85 | $14.60 | $15.65 | 41 700 |
| Oct 04, 2016 | $15.05 | $15.05 | $14.56 | $14.69 | 35 700 |
| Oct 03, 2016 | $15.60 | $15.60 | $15.09 | $15.13 | 24 400 |
| Sep 30, 2016 | $15.75 | $16.08 | $15.70 | $15.79 | 41 300 |
| Sep 29, 2016 | $15.85 | $16.08 | $15.52 | $15.59 | 22 100 |
| Sep 28, 2016 | $15.75 | $16.10 | $15.69 | $16.01 | 26 700 |
| Sep 27, 2016 | $16.19 | $16.42 | $15.73 | $15.78 | 23 700 |
| Sep 26, 2016 | $16.12 | $16.34 | $15.98 | $16.18 | 29 100 |
| Sep 23, 2016 | $16.06 | $16.24 | $16.05 | $16.12 | 37 700 |
| Sep 22, 2016 | $15.92 | $16.08 | $15.89 | $15.97 | 16 500 |
| Sep 21, 2016 | $15.69 | $15.86 | $15.69 | $15.73 | 21 300 |
| Sep 20, 2016 | $15.83 | $15.85 | $15.56 | $15.64 | 14 800 |
| Sep 19, 2016 | $15.70 | $15.82 | $15.55 | $15.69 | 17 100 |
| Sep 16, 2016 | $15.79 | $16.09 | $15.58 | $15.73 | 105 600 |
