NASDAQ:CVLY
Codorus Valley Bancorp Stock Price (Quote)
$22.40
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.21 | $22.86 | Thursday, 9th May 2024 CVLY stock ended at $22.40. During the day the stock fluctuated 1.21% from a day low at $22.38 to a day high of $22.65. |
| 90 days | $21.21 | $24.09 | |
| 52 weeks | $16.00 | $25.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 18, 2023 | $23.74 | $23.83 | $23.60 | $23.72 | 11 200 |
| Jan 17, 2023 | $23.80 | $23.97 | $23.77 | $23.85 | 6 802 |
| Jan 13, 2023 | $23.60 | $23.98 | $23.60 | $23.85 | 6 831 |
| Jan 12, 2023 | $23.90 | $23.97 | $23.69 | $23.78 | 8 700 |
| Jan 11, 2023 | $23.85 | $24.00 | $23.71 | $23.72 | 27 600 |
| Jan 10, 2023 | $23.83 | $23.86 | $23.60 | $23.60 | 11 100 |
| Jan 09, 2023 | $23.70 | $23.75 | $23.57 | $23.70 | 9 800 |
| Jan 06, 2023 | $24.00 | $24.00 | $23.59 | $23.70 | 47 300 |
| Jan 05, 2023 | $23.63 | $23.76 | $23.59 | $23.75 | 7 947 |
| Jan 04, 2023 | $23.95 | $23.99 | $23.62 | $23.86 | 11 917 |
| Jan 03, 2023 | $23.70 | $24.00 | $23.53 | $23.83 | 19 335 |
| Dec 30, 2022 | $23.58 | $23.80 | $23.58 | $23.80 | 9 195 |
| Dec 29, 2022 | $23.19 | $23.67 | $23.19 | $23.50 | 5 437 |
| Dec 28, 2022 | $23.50 | $23.50 | $23.06 | $23.06 | 9 284 |
| Dec 27, 2022 | $23.35 | $23.41 | $23.27 | $23.32 | 8 042 |
| Dec 23, 2022 | $23.20 | $23.41 | $23.20 | $23.31 | 4 455 |
| Dec 22, 2022 | $23.04 | $23.20 | $22.90 | $23.12 | 4 380 |
| Dec 21, 2022 | $23.12 | $23.58 | $22.97 | $23.11 | 24 483 |
| Dec 20, 2022 | $22.92 | $23.19 | $22.70 | $22.86 | 20 222 |
| Dec 19, 2022 | $23.01 | $23.02 | $22.66 | $22.80 | 11 015 |
| Dec 16, 2022 | $23.01 | $23.34 | $22.87 | $22.87 | 17 295 |
