NASDAQ:CVLY
Codorus Valley Bancorp Stock Price (Quote)
$22.55
+0.280 (+1.26%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.21 | $23.00 | Wednesday, 24th Apr 2024 CVLY stock ended at $22.55. This is 1.26% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.98% from a day low at $22.13 to a day high of $22.79. |
| 90 days | $21.21 | $25.85 | |
| 52 weeks | $16.00 | $25.85 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2021 | $21.25 | $21.94 | $21.19 | $21.89 | 25 903 |
| Sep 21, 2021 | $20.80 | $21.19 | $20.76 | $21.15 | 24 111 |
| Sep 20, 2021 | $21.07 | $21.25 | $20.80 | $20.95 | 23 306 |
| Sep 17, 2021 | $21.38 | $21.38 | $21.15 | $21.29 | 34 975 |
| Sep 16, 2021 | $21.29 | $21.50 | $21.10 | $21.45 | 41 685 |
| Sep 15, 2021 | $21.56 | $21.87 | $21.00 | $21.26 | 101 365 |
| Sep 14, 2021 | $21.72 | $21.79 | $21.39 | $21.56 | 14 274 |
| Sep 13, 2021 | $21.88 | $22.11 | $21.62 | $21.75 | 16 363 |
| Sep 10, 2021 | $21.80 | $21.97 | $21.80 | $21.92 | 19 890 |
| Sep 09, 2021 | $22.22 | $22.22 | $21.66 | $21.73 | 17 211 |
| Sep 08, 2021 | $22.08 | $22.24 | $22.00 | $22.10 | 60 913 |
| Sep 07, 2021 | $22.29 | $22.29 | $22.10 | $22.20 | 55 916 |
| Sep 03, 2021 | $22.30 | $22.30 | $22.00 | $22.19 | 20 927 |
| Sep 02, 2021 | $22.25 | $22.25 | $22.00 | $22.08 | 17 424 |
| Sep 01, 2021 | $22.16 | $22.22 | $22.02 | $22.13 | 14 004 |
| Aug 31, 2021 | $22.25 | $22.31 | $22.00 | $22.15 | 19 067 |
| Aug 30, 2021 | $22.25 | $22.25 | $22.17 | $22.21 | 6 053 |
| Aug 27, 2021 | $22.45 | $22.45 | $22.15 | $22.25 | 8 649 |
| Aug 26, 2021 | $22.13 | $22.26 | $22.01 | $22.15 | 7 610 |
| Aug 25, 2021 | $21.86 | $22.22 | $21.86 | $22.10 | 30 831 |
| Aug 24, 2021 | $22.25 | $22.28 | $21.86 | $21.95 | 13 706 |
| Aug 23, 2021 | $22.30 | $22.30 | $22.06 | $22.14 | 7 259 |
| Aug 20, 2021 | $22.22 | $22.29 | $22.10 | $22.29 | 15 586 |
| Aug 19, 2021 | $22.35 | $22.39 | $22.02 | $22.11 | 16 641 |
| Aug 18, 2021 | $22.29 | $22.59 | $22.26 | $22.27 | 23 016 |
