NASDAQ:CVCY
Central Valley Community Bancorp Stock Price (Quote)
$19.89
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.07 | $20.00 | Wednesday, 24th Apr 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 | $20.41 | |
| 52 weeks | $12.59 | $22.89 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $16.27 | $16.40 | $16.05 | $16.19 | 13 376 |
| Aug 10, 2023 | $16.33 | $16.50 | $16.18 | $16.30 | 8 928 |
| Aug 09, 2023 | $16.60 | $16.69 | $16.30 | $16.43 | 11 165 |
| Aug 08, 2023 | $16.50 | $16.84 | $16.31 | $16.68 | 16 647 |
| Aug 07, 2023 | $17.13 | $17.13 | $16.67 | $16.76 | 16 048 |
| Aug 04, 2023 | $16.52 | $17.09 | $16.52 | $16.93 | 16 673 |
| Aug 03, 2023 | $16.44 | $16.79 | $16.44 | $16.65 | 11 447 |
| Aug 02, 2023 | $16.46 | $16.66 | $16.32 | $16.56 | 23 944 |
| Aug 01, 2023 | $17.02 | $17.02 | $16.39 | $16.67 | 18 532 |
| Jul 31, 2023 | $17.05 | $17.10 | $16.54 | $17.10 | 20 761 |
| Jul 28, 2023 | $17.07 | $17.07 | $16.83 | $16.85 | 10 835 |
| Jul 27, 2023 | $17.03 | $17.29 | $16.70 | $16.86 | 19 429 |
| Jul 26, 2023 | $16.36 | $17.10 | $16.36 | $16.98 | 19 787 |
| Jul 25, 2023 | $16.04 | $16.75 | $16.05 | $16.17 | 13 328 |
| Jul 24, 2023 | $15.41 | $16.49 | $15.41 | $16.34 | 23 653 |
| Jul 21, 2023 | $17.11 | $17.11 | $15.34 | $15.40 | 54 684 |
| Jul 20, 2023 | $17.15 | $17.28 | $16.80 | $17.20 | 23 504 |
| Jul 19, 2023 | $16.42 | $17.55 | $16.42 | $17.40 | 30 406 |
| Jul 18, 2023 | $15.54 | $16.71 | $15.54 | $16.62 | 29 767 |
| Jul 17, 2023 | $15.99 | $15.99 | $15.33 | $15.57 | 25 734 |
| Jul 14, 2023 | $16.13 | $16.13 | $15.82 | $16.03 | 11 702 |
| Jul 13, 2023 | $15.81 | $16.14 | $15.79 | $16.03 | 11 781 |
| Jul 12, 2023 | $15.60 | $15.83 | $15.50 | $15.70 | 19 859 |
| Jul 11, 2023 | $15.96 | $15.78 | $15.31 | $15.45 | 34 982 |
| Jul 10, 2023 | $15.83 | $16.26 | $15.58 | $15.73 | 15 527 |
