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 |
| Mar 23, 2023 | $21.29 | $21.39 | $20.81 | $21.13 | 9 530 |
| Mar 22, 2023 | $21.33 | $21.60 | $21.07 | $21.07 | 8 594 |
| Mar 21, 2023 | $21.37 | $21.55 | $21.19 | $21.55 | 7 443 |
| Mar 20, 2023 | $21.66 | $21.66 | $21.11 | $21.12 | 24 371 |
| Mar 17, 2023 | $21.44 | $21.60 | $21.11 | $21.25 | 12 998 |
| Mar 16, 2023 | $21.35 | $21.92 | $21.35 | $21.69 | 13 077 |
| Mar 15, 2023 | $21.54 | $21.95 | $21.14 | $21.40 | 31 516 |
| Mar 14, 2023 | $22.96 | $22.96 | $21.67 | $21.75 | 30 114 |
| Mar 13, 2023 | $23.57 | $23.91 | $21.75 | $21.75 | 34 268 |
| Mar 10, 2023 | $24.22 | $24.22 | $23.21 | $23.78 | 15 056 |
| Mar 09, 2023 | $24.82 | $24.82 | $23.85 | $24.18 | 17 648 |
| Mar 08, 2023 | $24.56 | $24.86 | $24.45 | $24.50 | 17 439 |
| Mar 07, 2023 | $24.78 | $24.78 | $24.59 | $24.70 | 7 061 |
| Mar 06, 2023 | $24.72 | $24.81 | $24.59 | $24.73 | 10 624 |
| Mar 03, 2023 | $24.69 | $24.93 | $24.66 | $24.77 | 4 814 |
| Mar 02, 2023 | $24.85 | $24.97 | $24.60 | $24.84 | 9 105 |
| Mar 01, 2023 | $25.04 | $25.18 | $24.88 | $24.91 | 33 541 |
| Feb 28, 2023 | $24.85 | $25.20 | $24.80 | $25.20 | 15 147 |
| Feb 27, 2023 | $25.00 | $25.00 | $24.85 | $25.00 | 6 764 |
| Feb 24, 2023 | $24.90 | $25.07 | $24.75 | $24.90 | 9 153 |
| Feb 23, 2023 | $24.93 | $25.25 | $24.91 | $25.03 | 10 421 |
| Feb 22, 2023 | $25.00 | $25.33 | $25.00 | $25.06 | 6 964 |
| Feb 21, 2023 | $25.32 | $25.32 | $24.99 | $25.19 | 9 445 |
| Feb 17, 2023 | $24.82 | $25.29 | $24.82 | $25.25 | 8 078 |
| Feb 16, 2023 | $25.15 | $25.15 | $24.66 | $25.00 | 48 419 |
