Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Codorus Valley Bancorp Stock Price (Quote) NASDAQ:CVLY
$22.51 ( 1.53% ) Thursday, 30th Jun 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.92 | $24.22 | Thursday, 30th Jun 2022 CVLY stock ended at $22.51. This is 1.53% more than the trading day before Wednesday, 29th Jun 2022. During the day the stock fluctuated 2.69% from a day low at $22.50 to a day high of $23.11. |
| 90 days | $21.54 | $24.48 | |
| 52 weeks | $20.00 | $24.48 |
Historical Codorus Valley Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2022-06-30 | $22.50 | $23.11 | $22.50 | $22.51 | 5 395 |
| 2022-06-29 | $22.18 | $22.18 | $22.11 | $22.17 | 2 045 |
| 2022-06-28 | $22.15 | $22.44 | $22.00 | $22.30 | 29 611 |
| 2022-06-27 | $22.24 | $22.37 | $22.18 | $22.25 | 1 772 |
| 2022-06-24 | $22.49 | $22.84 | $21.92 | $22.00 | 59 670 |
| 2022-06-23 | $22.30 | $22.30 | $22.30 | $22.30 | 1 018 |
| 2022-06-22 | $22.45 | $22.45 | $22.44 | $22.44 | 1 135 |
| 2022-06-21 | $22.35 | $22.55 | $22.28 | $22.49 | 11 393 |
| 2022-06-17 | $22.25 | $22.80 | $22.11 | $22.49 | 16 413 |
| 2022-06-16 | $22.99 | $22.99 | $22.11 | $22.49 | 17 794 |
| 2022-06-15 | $22.70 | $23.24 | $22.50 | $22.76 | 6 966 |
| 2022-06-14 | $23.47 | $23.47 | $22.63 | $22.73 | 13 255 |
| 2022-06-13 | $23.73 | $23.73 | $23.00 | $23.30 | 15 796 |
| 2022-06-10 | $23.37 | $23.71 | $23.00 | $23.53 | 9 152 |
| 2022-06-09 | $23.59 | $23.81 | $22.41 | $23.57 | 20 810 |
| 2022-06-08 | $23.32 | $23.67 | $23.32 | $23.62 | 1 941 |
| 2022-06-07 | $23.69 | $23.69 | $23.33 | $23.33 | 1 275 |
| 2022-06-06 | $23.51 | $23.60 | $23.44 | $23.44 | 2 264 |
| 2022-06-03 | $23.45 | $24.22 | $23.45 | $23.55 | 1 238 |
| 2022-06-02 | $23.49 | $23.70 | $23.49 | $23.55 | 0 |
| 2022-06-01 | $23.52 | $23.55 | $23.00 | $23.55 | 6 750 |
| 2022-05-31 | $23.50 | $23.53 | $23.23 | $23.40 | 2 692 |
| 2022-05-27 | $23.25 | $23.50 | $22.95 | $23.30 | 15 742 |
| 2022-05-26 | $23.08 | $23.42 | $22.78 | $23.00 | 14 239 |
| 2022-05-25 | $22.05 | $23.14 | $22.05 | $22.82 | 25 149 |
| 2022-05-24 | $22.00 | $22.19 | $22.00 | $22.15 | 5 305 |
| 2022-05-23 | $22.24 | $22.27 | $21.75 | $22.12 | 15 470 |
| 2022-05-20 | $22.18 | $22.27 | $22.03 | $22.07 | 3 368 |
| 2022-05-19 | $22.12 | $22.26 | $22.02 | $22.07 | 7 664 |
| 2022-05-18 | $22.06 | $22.33 | $22.06 | $22.11 | 3 560 |
| 2022-05-17 | $22.27 | $22.27 | $22.04 | $22.13 | 1 353 |
| 2022-05-16 | $22.21 | $22.35 | $22.00 | $22.13 | 3 641 |
| 2022-05-13 | $22.00 | $22.47 | $21.75 | $22.12 | 11 831 |
| 2022-05-12 | $22.06 | $22.38 | $21.78 | $22.17 | 3 351 |
| 2022-05-11 | $22.09 | $22.55 | $22.04 | $22.13 | 1 525 |
| 2022-05-10 | $22.90 | $22.90 | $21.81 | $22.06 | 24 753 |
| 2022-05-09 | $23.06 | $23.16 | $22.53 | $22.66 | 16 546 |
| 2022-05-06 | $23.06 | $23.55 | $22.79 | $23.19 | 29 710 |
| 2022-05-05 | $23.61 | $23.77 | $22.60 | $23.37 | 28 897 |
| 2022-05-04 | $23.80 | $23.80 | $23.28 | $23.61 | 15 735 |
| 2022-05-03 | $23.79 | $24.16 | $23.54 | $23.61 | 8 948 |
| 2022-05-02 | $23.69 | $23.87 | $23.33 | $23.73 | 7 924 |
| 2022-04-29 | $24.20 | $24.20 | $23.50 | $23.90 | 7 697 |
| 2022-04-28 | $23.67 | $23.97 | $23.60 | $23.96 | 6 691 |
| 2022-04-27 | $23.52 | $24.21 | $23.41 | $23.87 | 24 636 |
| 2022-04-26 | $23.70 | $24.48 | $23.40 | $23.71 | 23 991 |
| 2022-04-25 | $23.50 | $23.87 | $23.49 | $23.71 | 9 071 |
| 2022-04-22 | $23.56 | $24.38 | $23.00 | $24.00 | 10 200 |
| 2022-04-21 | $23.65 | $24.00 | $23.64 | $24.00 | 1 900 |
| 2022-04-20 | $23.45 | $24.41 | $23.30 | $24.23 | 5 700 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
