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 |
| Dec 15, 2022 | $23.45 | $23.45 | $22.88 | $22.98 | 36 152 |
| Dec 14, 2022 | $23.43 | $23.53 | $23.43 | $23.45 | 5 470 |
| Dec 13, 2022 | $23.80 | $23.80 | $23.23 | $23.24 | 50 736 |
| Dec 12, 2022 | $23.50 | $23.60 | $23.43 | $23.50 | 16 608 |
| Dec 09, 2022 | $23.51 | $23.67 | $23.39 | $23.39 | 14 801 |
| Dec 08, 2022 | $23.73 | $23.73 | $23.41 | $23.47 | 7 337 |
| Dec 07, 2022 | $23.00 | $23.63 | $22.99 | $23.40 | 8 215 |
| Dec 06, 2022 | $23.16 | $23.31 | $22.33 | $22.97 | 334 401 |
| Dec 05, 2022 | $23.62 | $23.62 | $22.88 | $22.94 | 8 716 |
| Dec 02, 2022 | $23.47 | $23.72 | $23.31 | $23.61 | 2 984 |
| Dec 01, 2022 | $23.82 | $23.82 | $23.56 | $23.56 | 2 799 |
| Nov 30, 2022 | $23.64 | $23.79 | $23.30 | $23.69 | 10 207 |
| Nov 29, 2022 | $23.65 | $23.73 | $23.39 | $23.56 | 3 913 |
| Nov 28, 2022 | $23.52 | $23.76 | $23.33 | $23.54 | 5 331 |
| Nov 25, 2022 | $23.50 | $23.71 | $23.40 | $23.55 | 4 811 |
| Nov 23, 2022 | $23.75 | $23.94 | $23.06 | $23.79 | 13 372 |
| Nov 22, 2022 | $23.86 | $23.86 | $23.23 | $23.69 | 9 901 |
| Nov 21, 2022 | $23.40 | $23.63 | $23.19 | $23.63 | 4 949 |
| Nov 18, 2022 | $23.00 | $23.69 | $23.00 | $23.00 | 2 801 |
| Nov 17, 2022 | $23.02 | $23.31 | $22.79 | $23.16 | 6 449 |
| Nov 16, 2022 | $23.48 | $23.73 | $22.66 | $23.30 | 12 128 |
| Nov 15, 2022 | $23.11 | $23.88 | $22.80 | $23.88 | 24 945 |
| Nov 14, 2022 | $22.46 | $23.18 | $22.45 | $22.84 | 20 099 |
| Nov 11, 2022 | $22.00 | $22.48 | $22.00 | $22.37 | 156 747 |
| Nov 10, 2022 | $21.78 | $22.00 | $21.75 | $22.00 | 8 936 |
