NASDAQ:CVLY
$24.92
(
1.71%
)
Friday, 3rd Feb 2023
Codorus Valley Bancorp Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.43 | $25.08 | Friday, 3rd Feb 2023 CVLY stock ended at $24.92. This is 1.71% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.53% from a day low at $24.46 to a day high of $25.08. |
| 90 days | $20.78 | $25.08 | |
| 52 weeks | $18.66 | $25.08 |
Historical Codorus Valley Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $24.46 | $25.08 | $24.46 | $24.92 | 8 090 |
| 2023-02-02 | $24.60 | $24.80 | $24.50 | $24.50 | 25 231 |
| 2023-02-01 | $24.50 | $24.75 | $24.36 | $24.69 | 22 301 |
| 2023-01-31 | $24.20 | $24.77 | $24.20 | $24.71 | 20 465 |
| 2023-01-30 | $24.04 | $24.26 | $23.99 | $24.15 | 10 234 |
| 2023-01-27 | $24.20 | $24.68 | $23.83 | $24.08 | 17 130 |
| 2023-01-26 | $23.60 | $23.85 | $23.60 | $23.83 | 6 157 |
| 2023-01-25 | $23.65 | $23.88 | $23.60 | $23.71 | 28 981 |
| 2023-01-24 | $23.73 | $23.89 | $23.70 | $23.85 | 8 725 |
| 2023-01-23 | $23.62 | $23.85 | $23.62 | $23.76 | 11 704 |
| 2023-01-20 | $23.84 | $23.96 | $23.75 | $23.87 | 16 500 |
| 2023-01-19 | $23.57 | $23.80 | $23.43 | $23.73 | 10 800 |
| 2023-01-18 | $23.74 | $23.83 | $23.60 | $23.72 | 11 200 |
| 2023-01-17 | $23.80 | $23.97 | $23.77 | $23.85 | 6 802 |
| 2023-01-13 | $23.60 | $23.98 | $23.60 | $23.85 | 6 831 |
| 2023-01-12 | $23.90 | $23.97 | $23.69 | $23.78 | 8 700 |
| 2023-01-11 | $23.85 | $24.00 | $23.71 | $23.72 | 27 600 |
| 2023-01-10 | $23.83 | $23.86 | $23.60 | $23.60 | 11 100 |
| 2023-01-09 | $23.70 | $23.75 | $23.57 | $23.70 | 9 800 |
| 2023-01-06 | $24.00 | $24.00 | $23.59 | $23.70 | 47 300 |
| 2023-01-05 | $23.63 | $23.76 | $23.59 | $23.75 | 7 947 |
| 2023-01-04 | $23.95 | $23.99 | $23.62 | $23.86 | 11 917 |
| 2023-01-03 | $23.70 | $24.00 | $23.53 | $23.83 | 19 335 |
| 2022-12-30 | $23.58 | $23.80 | $23.58 | $23.80 | 9 195 |
| 2022-12-29 | $23.19 | $23.67 | $23.19 | $23.50 | 5 437 |
| 2022-12-28 | $23.50 | $23.50 | $23.06 | $23.06 | 9 284 |
| 2022-12-27 | $23.35 | $23.41 | $23.27 | $23.32 | 8 042 |
| 2022-12-23 | $23.20 | $23.41 | $23.20 | $23.31 | 4 455 |
| 2022-12-22 | $23.04 | $23.20 | $22.90 | $23.12 | 4 380 |
| 2022-12-21 | $23.12 | $23.58 | $22.97 | $23.11 | 24 483 |
| 2022-12-20 | $22.92 | $23.19 | $22.70 | $22.86 | 20 222 |
| 2022-12-19 | $23.01 | $23.02 | $22.66 | $22.80 | 11 015 |
| 2022-12-16 | $23.01 | $23.34 | $22.87 | $22.87 | 17 295 |
| 2022-12-15 | $23.45 | $23.45 | $22.88 | $22.98 | 36 152 |
| 2022-12-14 | $23.43 | $23.53 | $23.43 | $23.45 | 5 470 |
| 2022-12-13 | $23.80 | $23.80 | $23.23 | $23.24 | 50 736 |
| 2022-12-12 | $23.50 | $23.60 | $23.43 | $23.50 | 16 608 |
| 2022-12-09 | $23.51 | $23.67 | $23.39 | $23.39 | 14 801 |
| 2022-12-08 | $23.73 | $23.73 | $23.41 | $23.47 | 7 337 |
| 2022-12-07 | $23.00 | $23.63 | $22.99 | $23.40 | 8 215 |
| 2022-12-06 | $23.16 | $23.31 | $22.33 | $22.97 | 334 401 |
| 2022-12-05 | $23.62 | $23.62 | $22.88 | $22.94 | 8 716 |
| 2022-12-02 | $23.47 | $23.72 | $23.31 | $23.61 | 2 984 |
| 2022-12-01 | $23.82 | $23.82 | $23.56 | $23.56 | 2 799 |
| 2022-11-30 | $23.64 | $23.79 | $23.30 | $23.69 | 10 207 |
| 2022-11-29 | $23.65 | $23.73 | $23.39 | $23.56 | 3 913 |
| 2022-11-28 | $23.52 | $23.76 | $23.33 | $23.54 | 5 331 |
| 2022-11-25 | $23.50 | $23.71 | $23.40 | $23.55 | 4 811 |
| 2022-11-23 | $23.75 | $23.94 | $23.06 | $23.79 | 13 372 |
| 2022-11-22 | $23.86 | $23.86 | $23.23 | $23.69 | 9 901 |
About Codorus Valley Bancorp
Codorus Valley Bancorp, Inc. operates as the bank holding company for the PeoplesBank that provides community banking services. The company accepts demand, money market, time, and savings deposits, as well as certificates of deposit. It also offers commercial loans, such as builder and developer, commercial and residential real estate investor, hotel/motel, wholesale and retail, agriculture, manufacturing, and other loans; consume loans, includin... CVLY Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
