Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Codorus Valley Bancorp Stock Price (Quote) NASDAQ:CVLY
$22.50 ( -0.49% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.19 | $23.18 | Friday, 22nd Oct 2021 CVLY stock ended at $22.50. This is 0.49% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 2.75% from a day low at $22.16 to a day high of $22.77. |
| 90 days | $20.76 | $23.18 | |
| 52 weeks | $12.80 | $23.18 |
Historical Codorus Valley Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $22.77 | $22.77 | $22.16 | $22.50 | 3 068 |
| 2021-10-21 | $22.71 | $22.81 | $22.56 | $22.61 | 6 335 |
| 2021-10-20 | $22.15 | $22.77 | $22.15 | $22.77 | 19 895 |
| 2021-10-19 | $22.57 | $22.57 | $22.10 | $22.53 | 10 561 |
| 2021-10-18 | $22.68 | $22.80 | $22.32 | $22.51 | 8 756 |
| 2021-10-15 | $22.61 | $22.76 | $22.25 | $22.65 | 11 412 |
| 2021-10-14 | $22.54 | $22.71 | $22.50 | $22.55 | 10 780 |
| 2021-10-13 | $22.34 | $22.64 | $22.30 | $22.57 | 8 589 |
| 2021-10-12 | $22.60 | $22.62 | $22.55 | $22.55 | 1 304 |
| 2021-10-11 | $22.78 | $22.88 | $22.33 | $22.55 | 10 451 |
| 2021-10-08 | $22.72 | $23.06 | $22.71 | $23.06 | 6 353 |
| 2021-10-07 | $22.76 | $22.98 | $22.59 | $22.80 | 12 258 |
| 2021-10-06 | $22.76 | $23.18 | $22.68 | $22.99 | 15 779 |
| 2021-10-05 | $22.98 | $22.98 | $22.64 | $22.94 | 5 914 |
| 2021-10-04 | $22.86 | $23.00 | $22.79 | $22.93 | 14 428 |
| 2021-10-01 | $22.74 | $23.03 | $22.72 | $22.76 | 13 393 |
| 2021-09-30 | $22.90 | $22.90 | $22.49 | $22.54 | 16 990 |
| 2021-09-29 | $22.33 | $22.74 | $22.33 | $22.65 | 11 091 |
| 2021-09-28 | $22.74 | $22.80 | $22.49 | $22.49 | 17 965 |
| 2021-09-27 | $22.45 | $22.88 | $22.28 | $22.62 | 24 060 |
| 2021-09-24 | $22.02 | $22.50 | $21.70 | $22.35 | 25 122 |
| 2021-09-23 | $21.99 | $22.09 | $21.86 | $21.90 | 23 562 |
| 2021-09-22 | $21.25 | $21.94 | $21.19 | $21.89 | 25 903 |
| 2021-09-21 | $20.80 | $21.19 | $20.76 | $21.15 | 24 111 |
| 2021-09-20 | $21.07 | $21.25 | $20.80 | $20.95 | 23 306 |
| 2021-09-17 | $21.38 | $21.38 | $21.15 | $21.29 | 34 975 |
| 2021-09-16 | $21.29 | $21.50 | $21.10 | $21.45 | 41 685 |
| 2021-09-15 | $21.56 | $21.87 | $21.00 | $21.26 | 101 365 |
| 2021-09-14 | $21.72 | $21.79 | $21.39 | $21.56 | 14 274 |
| 2021-09-13 | $21.88 | $22.11 | $21.62 | $21.75 | 16 363 |
| 2021-09-10 | $21.80 | $21.97 | $21.80 | $21.92 | 19 890 |
| 2021-09-09 | $22.22 | $22.22 | $21.66 | $21.73 | 17 211 |
| 2021-09-08 | $22.08 | $22.24 | $22.00 | $22.10 | 60 913 |
| 2021-09-07 | $22.29 | $22.29 | $22.10 | $22.20 | 55 916 |
| 2021-09-03 | $22.30 | $22.30 | $22.00 | $22.19 | 20 927 |
| 2021-09-02 | $22.25 | $22.25 | $22.00 | $22.08 | 17 424 |
| 2021-09-01 | $22.16 | $22.22 | $22.02 | $22.13 | 14 004 |
| 2021-08-31 | $22.25 | $22.31 | $22.00 | $22.15 | 19 067 |
| 2021-08-30 | $22.25 | $22.25 | $22.17 | $22.21 | 6 053 |
| 2021-08-27 | $22.45 | $22.45 | $22.15 | $22.25 | 8 649 |
| 2021-08-26 | $22.13 | $22.26 | $22.01 | $22.15 | 7 610 |
| 2021-08-25 | $21.86 | $22.22 | $21.86 | $22.10 | 30 831 |
| 2021-08-24 | $22.25 | $22.28 | $21.86 | $21.95 | 13 706 |
| 2021-08-23 | $22.30 | $22.30 | $22.06 | $22.14 | 7 259 |
| 2021-08-20 | $22.22 | $22.29 | $22.10 | $22.29 | 15 586 |
| 2021-08-19 | $22.35 | $22.39 | $22.02 | $22.11 | 16 641 |
| 2021-08-18 | $22.29 | $22.59 | $22.26 | $22.27 | 23 016 |
| 2021-08-17 | $22.44 | $22.65 | $22.25 | $22.38 | 97 192 |
| 2021-08-16 | $22.56 | $22.59 | $22.45 | $22.45 | 4 304 |
| 2021-08-13 | $22.41 | $22.62 | $22.21 | $22.45 | 11 491 |
Codorus Valley Bancorp, Inc. operates as a holding company for the PeoplesBank that provides various business and consumer banking services. It offers demand, money market, and saving accounts; and commercial real estate loans, commercial and industrial loans, construction loans, and consumer loans. The company also provides personal banking, mortgage banking, wealth management, and real estate settlement services; and sells non-deposit investmen... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
