NASDAQ:CVLY
Codorus Valley Bancorp Stock Price (Quote)
$22.49
+0.0900 (+0.402%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.21 | $22.86 | Friday, 3rd May 2024 CVLY stock ended at $22.49. This is 0.402% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.46% from a day low at $22.40 to a day high of $22.73. |
| 90 days | $21.21 | $24.09 | |
| 52 weeks | $16.00 | $25.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 15, 2023 | $25.25 | $25.32 | $25.00 | $25.14 | 11 171 |
| Feb 14, 2023 | $25.30 | $25.42 | $25.00 | $25.10 | 265 744 |
| Feb 13, 2023 | $25.94 | $25.95 | $25.30 | $25.33 | 18 371 |
| Feb 10, 2023 | $25.45 | $25.68 | $25.13 | $25.68 | 14 760 |
| Feb 09, 2023 | $25.60 | $25.92 | $25.30 | $25.45 | 10 230 |
| Feb 08, 2023 | $25.50 | $25.80 | $25.28 | $25.58 | 10 995 |
| Feb 07, 2023 | $25.61 | $25.89 | $25.43 | $25.63 | 11 389 |
| Feb 06, 2023 | $25.09 | $25.89 | $24.80 | $25.54 | 17 722 |
| Feb 03, 2023 | $24.46 | $25.08 | $24.46 | $24.92 | 8 090 |
| Feb 02, 2023 | $24.60 | $24.80 | $24.50 | $24.50 | 25 231 |
| Feb 01, 2023 | $24.50 | $24.75 | $24.36 | $24.69 | 22 301 |
| Jan 31, 2023 | $24.20 | $24.77 | $24.20 | $24.71 | 20 465 |
| Jan 30, 2023 | $24.04 | $24.26 | $23.99 | $24.15 | 10 234 |
| Jan 27, 2023 | $24.20 | $24.68 | $23.83 | $24.08 | 17 130 |
| Jan 26, 2023 | $23.60 | $23.85 | $23.60 | $23.83 | 6 157 |
| Jan 25, 2023 | $23.65 | $23.88 | $23.60 | $23.71 | 28 981 |
| Jan 24, 2023 | $23.73 | $23.89 | $23.70 | $23.85 | 8 725 |
| Jan 23, 2023 | $23.62 | $23.85 | $23.62 | $23.76 | 11 704 |
| Jan 20, 2023 | $23.84 | $23.96 | $23.75 | $23.87 | 16 500 |
| Jan 19, 2023 | $23.57 | $23.80 | $23.43 | $23.73 | 10 800 |
