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 |
| Aug 10, 2016 | $14.64 | $14.80 | $14.56 | $14.68 | 23 800 |
| Aug 09, 2016 | $14.57 | $14.87 | $14.53 | $14.67 | 60 000 |
| Aug 08, 2016 | $14.63 | $14.97 | $14.50 | $14.66 | 79 400 |
| Aug 05, 2016 | $14.64 | $14.82 | $14.46 | $14.42 | 69 500 |
| Aug 04, 2016 | $15.06 | $15.06 | $14.40 | $14.81 | 28 600 |
| Aug 03, 2016 | $15.19 | $15.34 | $15.03 | $15.04 | 19 800 |
| Aug 02, 2016 | $15.55 | $15.55 | $15.23 | $15.14 | 53 100 |
| Aug 01, 2016 | $15.35 | $16.07 | $15.17 | $15.21 | 142 500 |
| Jul 29, 2016 | $15.10 | $15.32 | $14.52 | $14.83 | 83 900 |
| Jul 28, 2016 | $15.30 | $15.30 | $15.16 | $15.08 | 41 800 |
| Jul 27, 2016 | $15.49 | $15.49 | $15.25 | $15.18 | 38 300 |
| Jul 26, 2016 | $15.44 | $15.51 | $15.34 | $15.27 | 36 900 |
| Jul 25, 2016 | $15.08 | $16.31 | $15.02 | $15.39 | 80 200 |
| Jul 22, 2016 | $14.75 | $15.25 | $14.35 | $14.87 | 23 800 |
| Jul 21, 2016 | $14.75 | $15.34 | $14.02 | $15.21 | 51 900 |
| Jul 20, 2016 | $14.66 | $14.75 | $14.02 | $14.52 | 14 500 |
| Jul 19, 2016 | $14.10 | $14.68 | $14.10 | $14.55 | 16 100 |
| Jul 18, 2016 | $14.39 | $14.59 | $14.02 | $14.34 | 26 400 |
| Jul 15, 2016 | $14.54 | $14.54 | $14.34 | $14.33 | 28 800 |
| Jul 14, 2016 | $14.59 | $14.64 | $14.30 | $14.31 | 16 700 |
| Jul 13, 2016 | $14.69 | $14.71 | $14.35 | $14.45 | 42 400 |
| Jul 12, 2016 | $14.74 | $14.97 | $14.46 | $14.58 | 64 800 |
| Jul 11, 2016 | $14.39 | $14.56 | $14.29 | $14.42 | 60 900 |
| Jul 08, 2016 | $13.95 | $14.53 | $13.57 | $14.40 | 62 500 |
| Jul 07, 2016 | $13.64 | $14.09 | $13.64 | $13.72 | 16 300 |
