NASDAQ:CVLY
Codorus Valley Bancorp Stock Price (Quote)
$22.41
-0.140 (-0.621%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.21 | $23.00 | Thursday, 25th Apr 2024 CVLY stock ended at $22.41. This is 0.621% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.12% from a day low at $22.19 to a day high of $22.66. |
| 90 days | $21.21 | $25.85 | |
| 52 weeks | $16.00 | $25.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $22.30 | $22.66 | $22.19 | $22.41 | 37 954 |
| Apr 24, 2024 | $22.13 | $22.79 | $22.13 | $22.55 | 31 820 |
| Apr 23, 2024 | $22.35 | $22.86 | $22.17 | $22.27 | 11 450 |
| Apr 22, 2024 | $22.72 | $22.79 | $22.17 | $22.31 | 12 435 |
| Apr 19, 2024 | $21.25 | $22.39 | $21.25 | $22.34 | 19 809 |
| Apr 18, 2024 | $21.52 | $21.65 | $21.35 | $21.35 | 19 787 |
| Apr 17, 2024 | $21.59 | $21.70 | $21.37 | $21.37 | 11 491 |
| Apr 16, 2024 | $21.25 | $21.56 | $21.21 | $21.41 | 15 320 |
| Apr 15, 2024 | $21.64 | $21.64 | $21.24 | $21.40 | 11 835 |
| Apr 12, 2024 | $21.54 | $21.54 | $21.31 | $21.37 | 12 835 |
| Apr 11, 2024 | $21.62 | $21.62 | $21.42 | $21.46 | 12 744 |
| Apr 10, 2024 | $21.90 | $21.97 | $21.34 | $21.67 | 36 242 |
| Apr 09, 2024 | $22.09 | $22.39 | $21.98 | $22.22 | 22 339 |
| Apr 08, 2024 | $22.14 | $22.15 | $21.84 | $21.92 | 30 843 |
| Apr 05, 2024 | $22.00 | $22.00 | $21.81 | $21.85 | 11 978 |
| Apr 04, 2024 | $21.89 | $22.30 | $21.80 | $21.95 | 65 447 |
| Apr 03, 2024 | $21.99 | $21.99 | $21.86 | $21.86 | 16 868 |
| Apr 02, 2024 | $22.05 | $22.07 | $21.69 | $21.89 | 16 580 |
| Apr 01, 2024 | $22.48 | $22.48 | $22.22 | $22.24 | 21 833 |
| Mar 28, 2024 | $22.50 | $23.00 | $22.35 | $22.76 | 18 303 |
| Mar 27, 2024 | $22.30 | $22.48 | $22.04 | $22.44 | 12 344 |
| Mar 26, 2024 | $22.75 | $22.75 | $21.99 | $21.99 | 11 297 |
| Mar 25, 2024 | $22.81 | $22.81 | $22.50 | $22.50 | 10 488 |
| Mar 22, 2024 | $22.70 | $22.79 | $22.46 | $22.56 | 10 245 |
| Mar 21, 2024 | $22.58 | $22.94 | $22.58 | $22.79 | 20 555 |
