GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Codorus Valley Bancorp Stock Price (Quote) NASDAQ:CVLY

$19.43 ( -1.07% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $18.49 $19.87 Monday, 14th Jun 2021 CVLY stock ended at $19.43. This is 1.07% less than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 1.60% from a day low at $19.39 to a day high of $19.70.
90 days $17.25 $19.87
52 weeks $11.62 $19.87

Historical Codorus Valley Bancorp prices

Date Open High Low Close Volume
2021-06-14 $19.69 $19.70 $19.39 $19.43 36 834
2021-06-11 $19.85 $19.87 $19.61 $19.64 22 303
2021-06-10 $19.65 $19.81 $19.65 $19.72 21 917
2021-06-09 $19.58 $19.61 $19.44 $19.57 51 319
2021-06-08 $19.46 $19.62 $19.35 $19.56 20 445
2021-06-07 $19.54 $19.55 $19.42 $19.51 44 951
2021-06-04 $19.41 $19.58 $19.32 $19.54 21 533
2021-06-03 $19.37 $19.59 $19.25 $19.44 18 049
2021-06-02 $19.50 $19.50 $19.04 $19.33 20 579
2021-06-01 $19.15 $19.39 $19.01 $19.25 29 479
2021-05-28 $19.10 $19.11 $18.96 $18.96 12 606
2021-05-27 $19.38 $19.50 $19.04 $19.17 12 210
2021-05-26 $18.97 $19.42 $18.85 $19.38 25 433
2021-05-25 $18.93 $18.97 $18.82 $18.96 143 417
2021-05-24 $18.98 $19.05 $18.87 $18.93 43 229
2021-05-21 $18.99 $18.99 $18.81 $18.88 25 019
2021-05-20 $18.52 $18.98 $18.50 $18.86 76 168
2021-05-19 $18.65 $18.93 $18.63 $18.70 91 583
2021-05-18 $18.63 $18.75 $18.50 $18.72 24 668
2021-05-17 $18.66 $18.75 $18.49 $18.55 26 664
2021-05-14 $18.67 $18.87 $18.65 $18.71 40 914
2021-05-13 $18.33 $18.70 $18.32 $18.62 33 571
2021-05-12 $18.53 $18.71 $18.26 $18.38 45 894
2021-05-11 $18.44 $18.64 $18.34 $18.50 17 240
2021-05-10 $18.51 $18.70 $18.49 $18.53 28 489
2021-05-07 $18.37 $18.53 $18.34 $18.47 22 212
2021-05-06 $18.34 $18.59 $18.29 $18.51 22 481
2021-05-05 $18.50 $18.69 $18.14 $18.28 40 665
2021-05-04 $18.51 $18.67 $18.30 $18.49 19 937
2021-05-03 $18.43 $18.70 $18.31 $18.47 48 132
2021-04-30 $17.60 $18.77 $17.60 $18.40 59 756
2021-04-29 $17.30 $17.76 $17.29 $17.75 38 534
2021-04-28 $17.37 $17.37 $17.25 $17.28 20 508
2021-04-27 $17.55 $17.59 $17.35 $17.40 23 072
2021-04-26 $17.58 $17.66 $17.45 $17.57 22 202
2021-04-23 $17.71 $17.73 $17.49 $17.62 27 446
2021-04-22 $17.76 $17.92 $17.46 $17.69 29 073
2021-04-21 $17.69 $17.91 $17.65 $17.80 18 590
2021-04-20 $17.95 $17.95 $17.58 $17.74 15 779
2021-04-19 $17.96 $18.07 $17.85 $17.87 15 967
2021-04-16 $18.04 $18.04 $17.78 $17.82 16 231
2021-04-15 $18.08 $18.12 $17.81 $17.87 11 843
2021-04-14 $18.00 $18.00 $17.79 $17.82 14 646
2021-04-13 $17.60 $17.87 $17.60 $17.65 11 451
2021-04-12 $17.65 $17.72 $17.60 $17.69 21 261
2021-04-09 $18.12 $18.12 $17.51 $17.60 12 640
2021-04-08 $17.78 $17.80 $17.75 $17.76 5 147
2021-04-07 $18.29 $18.29 $17.60 $17.85 26 034
2021-04-06 $18.40 $18.40 $18.06 $18.35 20 495
2021-04-05 $18.45 $18.63 $18.12 $18.39 13 832

About Codorus Valley Bancorp

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT