NASDAQ:CVLY
Codorus Valley Bancorp Stock Price (Quote)
$22.31
-0.0300 (-0.134%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.21 | $23.00 | Monday, 22nd Apr 2024 CVLY stock ended at $22.31. This is 0.134% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.80% from a day low at $22.17 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 |
| Aug 13, 2021 | $22.41 | $22.62 | $22.21 | $22.45 | 11 491 |
| Aug 12, 2021 | $22.59 | $22.70 | $22.44 | $22.57 | 12 283 |
| Aug 11, 2021 | $22.65 | $22.78 | $22.29 | $22.62 | 6 529 |
| Aug 10, 2021 | $22.58 | $22.65 | $22.45 | $22.55 | 7 187 |
| Aug 09, 2021 | $22.70 | $22.70 | $22.35 | $22.50 | 12 523 |
| Aug 06, 2021 | $22.33 | $22.74 | $22.33 | $22.60 | 30 449 |
| Aug 05, 2021 | $21.86 | $22.39 | $21.85 | $22.33 | 47 260 |
| Aug 04, 2021 | $21.75 | $21.84 | $21.66 | $21.70 | 9 585 |
| Aug 03, 2021 | $21.79 | $22.10 | $21.57 | $21.87 | 17 179 |
| Aug 02, 2021 | $21.85 | $21.85 | $21.45 | $21.80 | 21 971 |
| Jul 30, 2021 | $21.50 | $21.88 | $21.50 | $21.83 | 14 803 |
| Jul 29, 2021 | $22.18 | $22.18 | $21.55 | $21.70 | 23 560 |
| Jul 28, 2021 | $22.13 | $22.13 | $21.90 | $21.90 | 14 499 |
| Jul 27, 2021 | $21.81 | $22.36 | $21.81 | $22.21 | 26 479 |
| Jul 26, 2021 | $21.69 | $22.16 | $21.65 | $21.96 | 16 565 |
| Jul 23, 2021 | $21.65 | $22.32 | $21.65 | $21.86 | 36 046 |
| Jul 22, 2021 | $22.16 | $22.36 | $21.57 | $21.84 | 16 648 |
| Jul 21, 2021 | $22.54 | $22.54 | $22.18 | $22.18 | 9 636 |
| Jul 20, 2021 | $21.89 | $22.74 | $21.89 | $22.35 | 23 730 |
| Jul 19, 2021 | $22.28 | $22.29 | $21.76 | $21.79 | 27 046 |
| Jul 16, 2021 | $22.70 | $22.79 | $22.43 | $22.43 | 13 396 |
| Jul 15, 2021 | $22.82 | $23.00 | $22.67 | $22.67 | 20 693 |
| Jul 14, 2021 | $22.02 | $22.80 | $22.02 | $22.75 | 33 610 |
| Jul 13, 2021 | $22.01 | $22.18 | $21.55 | $21.92 | 37 228 |
| Jul 12, 2021 | $21.58 | $22.07 | $21.58 | $21.92 | 28 811 |
