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 |
| May 31, 2016 | $14.10 | $14.10 | $13.55 | $13.74 | 11 934 |
| May 27, 2016 | $13.80 | $14.00 | $13.37 | $13.98 | 12 235 |
| May 26, 2016 | $13.97 | $13.97 | $13.72 | $13.80 | 14 160 |
| May 25, 2016 | $14.10 | $14.10 | $13.89 | $14.00 | 24 716 |
| May 24, 2016 | $13.90 | $14.00 | $13.90 | $13.95 | 36 471 |
| May 23, 2016 | $13.85 | $13.95 | $13.77 | $13.90 | 54 945 |
| May 20, 2016 | $13.80 | $13.94 | $13.70 | $13.72 | 85 562 |
| May 19, 2016 | $13.97 | $13.97 | $13.80 | $13.91 | 17 452 |
| May 18, 2016 | $13.72 | $14.00 | $13.65 | $13.91 | 45 219 |
| May 17, 2016 | $13.94 | $14.00 | $13.60 | $13.60 | 20 019 |
| May 16, 2016 | $13.55 | $13.94 | $13.44 | $13.84 | 59 753 |
| May 13, 2016 | $13.45 | $13.55 | $13.01 | $13.47 | 51 705 |
| May 12, 2016 | $13.48 | $13.60 | $13.36 | $13.43 | 14 684 |
| May 11, 2016 | $13.54 | $13.88 | $13.06 | $13.46 | 23 512 |
| May 10, 2016 | $13.55 | $13.57 | $13.49 | $13.55 | 12 638 |
| May 09, 2016 | $12.87 | $13.70 | $12.30 | $13.55 | 52 517 |
| May 06, 2016 | $12.91 | $13.35 | $12.90 | $13.01 | 30 658 |
| May 05, 2016 | $12.93 | $13.50 | $12.88 | $13.05 | 18 032 |
| May 04, 2016 | $12.43 | $13.00 | $12.43 | $13.00 | 35 361 |
| May 03, 2016 | $12.35 | $12.46 | $12.30 | $12.40 | 42 255 |
| May 02, 2016 | $12.07 | $12.44 | $12.01 | $12.23 | 23 946 |
| Apr 29, 2016 | $12.30 | $12.50 | $12.00 | $12.19 | 42 095 |
| Apr 28, 2016 | $12.58 | $12.62 | $12.07 | $12.07 | 13 949 |
| Apr 27, 2016 | $12.39 | $12.73 | $12.33 | $12.45 | 13 458 |
| Apr 26, 2016 | $12.48 | $12.58 | $12.29 | $12.37 | 28 904 |
