NASDAQ:CVLY
Codorus Valley Bancorp Stock Price (Quote)
$21.35
-0.0200 (-0.0936%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.21 | $23.00 | Thursday, 18th Apr 2024 CVLY stock ended at $21.35. This is 0.0936% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.41% from a day low at $21.35 to a day high of $21.65. |
| 90 days | $21.21 | $25.85 | |
| 52 weeks | $16.00 | $25.85 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-25 | $17.70 | $17.70 | $17.36 | $17.52 | 4 166 |
| 2023-05-24 | $17.67 | $17.90 | $17.42 | $17.62 | 8 375 |
| 2023-05-23 | $17.99 | $18.05 | $17.37 | $17.77 | 6 232 |
| 2023-05-22 | $17.02 | $17.66 | $16.89 | $17.41 | 17 893 |
| 2023-05-19 | $17.49 | $17.18 | $16.90 | $16.98 | 14 822 |
| 2023-05-18 | $17.29 | $17.35 | $17.00 | $17.25 | 15 076 |
| 2023-05-17 | $16.75 | $17.15 | $16.75 | $17.12 | 22 582 |
| 2023-05-16 | $16.58 | $16.58 | $16.35 | $16.55 | 11 089 |
| 2023-05-15 | $16.13 | $16.77 | $16.13 | $16.48 | 24 599 |
| 2023-05-12 | $16.12 | $16.36 | $16.00 | $16.18 | 10 584 |
| 2023-05-11 | $16.14 | $16.25 | $16.05 | $16.24 | 7 560 |
| 2023-05-10 | $16.43 | $16.43 | $16.12 | $16.24 | 13 641 |
| 2023-05-09 | $16.53 | $16.54 | $16.00 | $16.20 | 38 422 |
| 2023-05-08 | $16.87 | $16.87 | $16.40 | $16.40 | 21 434 |
| 2023-05-05 | $16.46 | $16.98 | $16.46 | $16.55 | 17 200 |
| 2023-05-04 | $17.43 | $17.43 | $16.24 | $16.46 | 14 528 |
| 2023-05-03 | $17.96 | $17.96 | $17.25 | $17.25 | 14 716 |
| 2023-05-02 | $19.17 | $19.17 | $17.77 | $17.77 | 9 311 |
| 2023-05-01 | $19.82 | $19.99 | $19.23 | $19.23 | 14 592 |
| 2023-04-28 | $19.60 | $20.22 | $19.40 | $19.66 | 5 718 |
| 2023-04-27 | $19.32 | $19.77 | $19.32 | $19.45 | 19 441 |
| 2023-04-26 | $19.61 | $19.90 | $19.48 | $19.58 | 19 252 |
| 2023-04-25 | $21.60 | $21.60 | $19.51 | $19.90 | 25 679 |
| 2023-04-24 | $20.43 | $21.00 | $20.26 | $20.40 | 11 577 |
| 2023-04-21 | $20.78 | $21.60 | $20.53 | $20.60 | 9 411 |
