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 |
| Jan 19, 2022 | $22.12 | $22.32 | $21.96 | $22.11 | 56 900 |
| Jan 18, 2022 | $22.11 | $22.11 | $22.11 | $22.11 | 1 300 |
| Jan 14, 2022 | $21.97 | $22.11 | $21.87 | $22.11 | 5 600 |
| Jan 13, 2022 | $22.10 | $22.10 | $21.94 | $21.98 | 4 500 |
| Jan 12, 2022 | $22.26 | $22.37 | $21.80 | $21.85 | 24 100 |
| Jan 11, 2022 | $21.81 | $22.00 | $21.55 | $21.95 | 16 300 |
| Jan 10, 2022 | $22.05 | $22.05 | $21.80 | $21.91 | 23 700 |
| Jan 07, 2022 | $22.00 | $22.28 | $21.95 | $22.23 | 19 000 |
| Jan 06, 2022 | $22.00 | $22.30 | $21.60 | $21.91 | 15 000 |
| Jan 05, 2022 | $21.70 | $22.00 | $21.60 | $22.00 | 3 900 |
| Jan 04, 2022 | $21.50 | $21.70 | $21.50 | $21.69 | 2 809 |
| Jan 03, 2022 | $21.48 | $21.70 | $21.48 | $21.61 | 8 222 |
| Dec 31, 2021 | $21.49 | $21.70 | $21.49 | $21.52 | 5 128 |
| Dec 30, 2021 | $21.55 | $21.55 | $21.55 | $21.55 | 305 |
| Dec 29, 2021 | $21.50 | $21.80 | $21.40 | $21.55 | 57 574 |
| Dec 28, 2021 | $21.50 | $21.66 | $21.35 | $21.58 | 6 220 |
| Dec 27, 2021 | $21.74 | $21.78 | $21.35 | $21.56 | 12 128 |
| Dec 23, 2021 | $21.50 | $21.75 | $21.49 | $21.61 | 5 911 |
| Dec 22, 2021 | $21.46 | $21.68 | $21.30 | $21.53 | 6 027 |
| Dec 21, 2021 | $21.80 | $21.80 | $21.40 | $21.63 | 11 897 |
| Dec 20, 2021 | $21.40 | $22.20 | $21.40 | $21.80 | 18 514 |
| Dec 17, 2021 | $21.38 | $21.91 | $21.38 | $21.74 | 31 308 |
| Dec 16, 2021 | $21.75 | $21.75 | $21.39 | $21.57 | 12 674 |
| Dec 15, 2021 | $21.63 | $22.00 | $21.50 | $21.54 | 23 382 |
| Dec 14, 2021 | $21.60 | $22.00 | $21.40 | $21.99 | 33 569 |
