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 |
| Jul 06, 2016 | $13.41 | $13.73 | $13.41 | $13.58 | 21 100 |
| Jul 05, 2016 | $14.24 | $14.51 | $13.30 | $13.28 | 83 300 |
| Jul 01, 2016 | $14.00 | $14.23 | $13.93 | $14.04 | 47 900 |
| Jun 30, 2016 | $14.25 | $14.49 | $13.54 | $13.89 | 42 000 |
| Jun 29, 2016 | $14.40 | $14.64 | $13.81 | $14.23 | 78 700 |
| Jun 28, 2016 | $13.35 | $13.77 | $13.27 | $13.60 | 68 800 |
| Jun 27, 2016 | $12.99 | $13.40 | $12.95 | $13.25 | 42 800 |
| Jun 24, 2016 | $13.31 | $13.44 | $12.75 | $12.87 | 789 500 |
| Jun 23, 2016 | $13.11 | $13.47 | $13.02 | $13.35 | 55 300 |
| Jun 22, 2016 | $13.15 | $13.20 | $13.04 | $13.04 | 39 900 |
| Jun 21, 2016 | $13.13 | $13.25 | $12.90 | $12.99 | 38 100 |
| Jun 20, 2016 | $13.03 | $13.20 | $12.95 | $13.09 | 50 400 |
| Jun 17, 2016 | $12.90 | $13.12 | $12.48 | $12.93 | 32 600 |
| Jun 16, 2016 | $12.74 | $12.98 | $12.62 | $12.83 | 34 834 |
| Jun 15, 2016 | $12.64 | $12.98 | $12.64 | $12.93 | 16 507 |
| Jun 14, 2016 | $12.69 | $12.80 | $12.58 | $12.66 | 8 696 |
| Jun 13, 2016 | $12.90 | $13.20 | $12.50 | $12.85 | 17 120 |
| Jun 10, 2016 | $12.91 | $13.43 | $12.50 | $13.11 | 26 742 |
| Jun 09, 2016 | $13.41 | $13.41 | $12.91 | $12.91 | 32 949 |
| Jun 08, 2016 | $13.58 | $13.70 | $12.48 | $13.44 | 25 279 |
| Jun 07, 2016 | $13.40 | $13.85 | $13.33 | $13.67 | 32 591 |
| Jun 06, 2016 | $13.52 | $13.60 | $13.20 | $13.47 | 29 604 |
| Jun 03, 2016 | $13.75 | $13.75 | $13.48 | $13.55 | 16 490 |
| Jun 02, 2016 | $13.65 | $13.95 | $13.65 | $13.89 | 8 415 |
| Jun 01, 2016 | $13.75 | $13.90 | $13.61 | $13.83 | 24 643 |
