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 |
| Jul 07, 2023 | $15.19 | $15.87 | $15.19 | $15.73 | 33 493 |
| Jul 06, 2023 | $15.18 | $15.35 | $14.90 | $15.27 | 31 407 |
| Jul 05, 2023 | $15.14 | $15.68 | $15.14 | $15.46 | 23 865 |
| Jul 03, 2023 | $15.54 | $15.61 | $15.27 | $15.31 | 8 934 |
| Jun 30, 2023 | $15.87 | $15.93 | $15.38 | $15.45 | 23 162 |
| Jun 29, 2023 | $15.56 | $15.86 | $15.40 | $15.81 | 20 341 |
| Jun 28, 2023 | $15.09 | $15.30 | $15.13 | $15.20 | 16 390 |
| Jun 27, 2023 | $15.07 | $15.71 | $15.07 | $15.29 | 38 501 |
| Jun 26, 2023 | $14.71 | $15.58 | $14.71 | $15.13 | 36 613 |
| Jun 23, 2023 | $15.19 | $15.36 | $14.24 | $14.67 | 999 078 |
| Jun 22, 2023 | $15.68 | $15.97 | $15.32 | $15.44 | 59 256 |
| Jun 21, 2023 | $15.87 | $16.12 | $15.85 | $15.97 | 52 117 |
| Jun 20, 2023 | $15.69 | $16.14 | $15.46 | $16.01 | 52 911 |
| Jun 16, 2023 | $15.83 | $16.16 | $15.58 | $15.62 | 57 439 |
| Jun 15, 2023 | $15.67 | $16.20 | $15.67 | $16.17 | 27 006 |
| Jun 14, 2023 | $15.51 | $16.19 | $15.50 | $15.62 | 31 049 |
| Jun 13, 2023 | $15.54 | $15.80 | $15.44 | $15.62 | 22 292 |
| Jun 12, 2023 | $15.66 | $15.92 | $15.40 | $15.40 | 21 049 |
| Jun 09, 2023 | $15.93 | $15.93 | $15.52 | $15.52 | 22 418 |
| Jun 08, 2023 | $16.04 | $16.30 | $15.74 | $15.74 | 24 499 |
| Jun 07, 2023 | $16.10 | $16.14 | $15.75 | $16.05 | 29 939 |
| Jun 06, 2023 | $15.25 | $15.99 | $15.25 | $15.73 | 20 717 |
| Jun 05, 2023 | $16.23 | $16.23 | $15.52 | $15.52 | 21 177 |
| Jun 02, 2023 | $15.37 | $16.30 | $15.15 | $16.14 | 40 801 |
| Jun 01, 2023 | $14.51 | $15.37 | $14.48 | $15.14 | 34 006 |
