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 |
| Mar 04, 2016 | $12.00 | $12.00 | $11.20 | $11.75 | 10 200 |
| Mar 03, 2016 | $12.05 | $12.25 | $11.78 | $11.78 | 11 500 |
| Mar 02, 2016 | $12.21 | $12.22 | $12.12 | $12.17 | 2 200 |
| Mar 01, 2016 | $12.17 | $12.48 | $12.00 | $12.19 | 17 700 |
| Feb 29, 2016 | $12.00 | $12.25 | $11.95 | $12.07 | 18 500 |
| Feb 26, 2016 | $12.10 | $12.10 | $11.77 | $12.03 | 4 400 |
| Feb 25, 2016 | $12.10 | $12.25 | $11.92 | $12.00 | 4 400 |
| Feb 24, 2016 | $12.00 | $12.00 | $11.60 | $11.95 | 9 100 |
| Feb 23, 2016 | $12.00 | $12.10 | $11.50 | $12.06 | 15 500 |
| Feb 22, 2016 | $12.20 | $12.20 | $11.68 | $11.92 | 6 100 |
| Feb 19, 2016 | $12.10 | $12.17 | $11.97 | $11.98 | 2 700 |
| Feb 18, 2016 | $12.24 | $12.25 | $12.03 | $12.18 | 1 900 |
| Feb 17, 2016 | $10.60 | $12.30 | $10.60 | $12.15 | 4 900 |
| Feb 16, 2016 | $11.77 | $12.49 | $11.77 | $12.13 | 10 200 |
| Feb 12, 2016 | $11.83 | $12.37 | $11.63 | $11.74 | 2 200 |
| Feb 11, 2016 | $11.02 | $11.17 | $10.96 | $11.17 | 1 000 |
| Feb 10, 2016 | $11.36 | $11.39 | $11.20 | $11.29 | 12 900 |
| Feb 09, 2016 | $11.50 | $11.50 | $11.13 | $11.32 | 10 700 |
| Feb 08, 2016 | $10.91 | $11.74 | $10.85 | $11.56 | 19 800 |
| Feb 05, 2016 | $10.60 | $10.95 | $10.60 | $10.95 | 3 400 |
| Feb 04, 2016 | $10.71 | $10.81 | $10.60 | $10.81 | 99 600 |
| Feb 03, 2016 | $10.80 | $10.93 | $10.80 | $10.80 | 1 100 |
| Feb 02, 2016 | $10.86 | $10.98 | $10.86 | $10.92 | 900 |
| Feb 01, 2016 | $10.45 | $10.99 | $10.45 | $10.84 | 18 000 |
| Jan 29, 2016 | $11.17 | $11.21 | $10.44 | $10.59 | 7 100 |
