NASDAQ:CVCY
Central Valley Community Bancorp Stock Price (Quote)
$19.89
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.19 | $20.00 | Friday, 26th 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 | $20.40 | |
| 52 weeks | $12.59 | $22.89 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $10.89 | $11.03 | $10.89 | $10.95 | 2 773 |
| Apr 08, 2016 | $10.85 | $10.94 | $10.82 | $10.93 | 6 428 |
| Apr 07, 2016 | $10.95 | $10.93 | $10.90 | $10.90 | 4 370 |
| Apr 06, 2016 | $11.08 | $11.08 | $10.95 | $10.95 | 5 900 |
| Apr 05, 2016 | $11.11 | $11.18 | $10.81 | $10.88 | 9 700 |
| Apr 04, 2016 | $10.93 | $11.29 | $10.85 | $11.08 | 15 127 |
| Apr 01, 2016 | $11.13 | $11.20 | $11.00 | $11.00 | 10 487 |
| Mar 31, 2016 | $11.20 | $11.49 | $11.13 | $11.13 | 4 479 |
| Mar 30, 2016 | $11.23 | $11.23 | $11.16 | $11.16 | 1 468 |
| Mar 29, 2016 | $11.29 | $11.75 | $11.24 | $11.24 | 5 300 |
| Mar 28, 2016 | $11.25 | $11.34 | $11.24 | $11.31 | 6 700 |
| Mar 24, 2016 | $11.30 | $11.33 | $11.25 | $11.30 | 6 300 |
| Mar 23, 2016 | $11.25 | $11.48 | $11.25 | $11.41 | 3 600 |
| Mar 22, 2016 | $11.33 | $11.54 | $11.24 | $11.27 | 13 300 |
| Mar 21, 2016 | $11.27 | $11.37 | $11.26 | $11.30 | 6 600 |
| Mar 18, 2016 | $11.43 | $11.49 | $11.27 | $11.27 | 12 300 |
| Mar 17, 2016 | $11.44 | $11.50 | $11.21 | $11.25 | 15 000 |
| Mar 16, 2016 | $11.25 | $11.43 | $11.25 | $11.25 | 1 700 |
| Mar 15, 2016 | $11.22 | $11.31 | $11.22 | $11.22 | 14 600 |
| Mar 14, 2016 | $11.32 | $11.60 | $11.32 | $11.40 | 19 000 |
| Mar 11, 2016 | $11.67 | $11.71 | $11.60 | $11.60 | 2 000 |
| Mar 10, 2016 | $11.64 | $11.72 | $11.48 | $11.51 | 3 500 |
| Mar 09, 2016 | $11.75 | $11.75 | $11.54 | $11.54 | 6 600 |
| Mar 08, 2016 | $11.46 | $11.75 | $11.46 | $11.63 | 2 500 |
| Mar 07, 2016 | $11.30 | $11.83 | $11.30 | $11.74 | 8 800 |
