NASDAQ:CVLY
Codorus Valley Bancorp Stock Price (Quote)
$22.47
+0.0600 (+0.268%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.21 | $23.00 | Friday, 26th Apr 2024 CVLY stock ended at $22.47. This is 0.268% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.52% from a day low at $22.33 to a day high of $22.67. |
| 90 days | $21.21 | $25.02 | |
| 52 weeks | $16.00 | $25.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2023 | $19.60 | $20.22 | $19.40 | $19.66 | 5 718 |
| Apr 27, 2023 | $19.32 | $19.77 | $19.32 | $19.45 | 19 441 |
| Apr 26, 2023 | $19.61 | $19.90 | $19.48 | $19.58 | 19 252 |
| Apr 25, 2023 | $21.60 | $21.60 | $19.51 | $19.90 | 25 679 |
| Apr 24, 2023 | $20.43 | $21.00 | $20.26 | $20.40 | 11 577 |
| Apr 21, 2023 | $20.78 | $21.60 | $20.53 | $20.60 | 9 411 |
| Apr 20, 2023 | $20.48 | $21.60 | $20.25 | $20.88 | 6 661 |
| Apr 19, 2023 | $20.41 | $20.82 | $20.25 | $20.39 | 8 676 |
| Apr 18, 2023 | $20.51 | $20.60 | $20.41 | $20.41 | 12 468 |
| Apr 17, 2023 | $20.59 | $20.66 | $20.41 | $20.50 | 13 620 |
| Apr 14, 2023 | $20.61 | $20.62 | $20.44 | $20.51 | 18 101 |
| Apr 13, 2023 | $20.45 | $20.65 | $20.36 | $20.60 | 12 169 |
| Apr 12, 2023 | $20.44 | $20.59 | $20.31 | $20.59 | 11 348 |
| Apr 11, 2023 | $20.52 | $20.65 | $20.31 | $20.41 | 17 640 |
| Apr 10, 2023 | $20.70 | $20.75 | $20.45 | $20.45 | 16 585 |
| Apr 06, 2023 | $20.65 | $20.72 | $20.37 | $20.68 | 4 872 |
| Apr 05, 2023 | $20.35 | $20.59 | $20.26 | $20.55 | 5 279 |
| Apr 04, 2023 | $20.60 | $20.95 | $20.33 | $20.41 | 6 958 |
| Apr 03, 2023 | $20.89 | $20.89 | $20.70 | $20.75 | 12 766 |
| Mar 31, 2023 | $20.62 | $20.86 | $20.55 | $20.75 | 14 972 |
| Mar 30, 2023 | $21.18 | $21.18 | $20.40 | $20.49 | 23 295 |
| Mar 29, 2023 | $21.44 | $21.44 | $20.92 | $21.00 | 10 338 |
| Mar 28, 2023 | $21.30 | $21.45 | $21.03 | $21.10 | 8 090 |
| Mar 27, 2023 | $21.18 | $21.44 | $21.02 | $21.04 | 10 105 |
| Mar 24, 2023 | $21.27 | $21.27 | $20.89 | $20.99 | 18 384 |
