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 |
| Sep 15, 2016 | $15.35 | $15.95 | $15.35 | $15.66 | 17 200 |
| Sep 14, 2016 | $15.51 | $15.67 | $15.26 | $15.45 | 17 100 |
| Sep 13, 2016 | $15.55 | $15.55 | $15.28 | $15.37 | 35 600 |
| Sep 12, 2016 | $15.59 | $15.59 | $15.27 | $15.40 | 38 200 |
| Sep 09, 2016 | $15.94 | $15.94 | $15.41 | $15.38 | 45 300 |
| Sep 08, 2016 | $15.56 | $16.04 | $15.56 | $15.88 | 28 600 |
| Sep 07, 2016 | $15.79 | $16.13 | $15.76 | $15.94 | 84 000 |
| Sep 06, 2016 | $15.75 | $16.00 | $15.57 | $15.72 | 40 300 |
| Sep 02, 2016 | $15.47 | $15.78 | $15.34 | $15.71 | 19 700 |
| Sep 01, 2016 | $15.38 | $15.56 | $15.32 | $15.40 | 33 700 |
| Aug 31, 2016 | $15.28 | $15.52 | $15.04 | $15.29 | 22 400 |
| Aug 30, 2016 | $15.21 | $15.35 | $14.95 | $15.29 | 38 200 |
| Aug 29, 2016 | $15.37 | $15.66 | $15.27 | $15.27 | 36 400 |
| Aug 26, 2016 | $15.24 | $15.49 | $15.24 | $15.35 | 37 800 |
| Aug 25, 2016 | $14.86 | $15.32 | $14.63 | $15.26 | 38 400 |
| Aug 24, 2016 | $14.78 | $15.02 | $14.66 | $14.88 | 20 000 |
| Aug 23, 2016 | $14.64 | $14.87 | $14.41 | $14.66 | 24 700 |
| Aug 22, 2016 | $14.82 | $14.92 | $14.34 | $14.51 | 22 500 |
| Aug 19, 2016 | $14.96 | $15.08 | $14.82 | $14.95 | 27 600 |
| Aug 18, 2016 | $14.82 | $15.00 | $14.77 | $14.87 | 29 800 |
| Aug 17, 2016 | $14.51 | $14.87 | $14.50 | $14.74 | 21 700 |
| Aug 16, 2016 | $14.23 | $14.62 | $13.96 | $14.46 | 33 300 |
| Aug 15, 2016 | $14.26 | $14.76 | $14.15 | $14.35 | 89 400 |
| Aug 12, 2016 | $14.99 | $15.20 | $14.99 | $15.00 | 22 300 |
| Aug 11, 2016 | $14.75 | $15.07 | $14.74 | $14.96 | 64 300 |
