NASDAQ:CVLY
Codorus Valley Bancorp Stock Price (Quote)
$22.47
+0.0600 (+0.268%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.21 | $23.00 | Friday, 26th Apr 2024 CVLY stock ended at $22.47. This is 0.268% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.52% from a day low at $22.33 to a day high of $22.67. |
| 90 days | $21.21 | $25.02 | |
| 52 weeks | $16.00 | $25.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2021 | $19.58 | $19.61 | $19.44 | $19.57 | 51 319 |
| Jun 08, 2021 | $19.46 | $19.62 | $19.35 | $19.56 | 20 445 |
| Jun 07, 2021 | $19.54 | $19.55 | $19.42 | $19.51 | 44 951 |
| Jun 04, 2021 | $19.41 | $19.58 | $19.32 | $19.54 | 21 533 |
| Jun 03, 2021 | $19.37 | $19.59 | $19.25 | $19.44 | 18 049 |
| Jun 02, 2021 | $19.50 | $19.50 | $19.04 | $19.33 | 20 579 |
| Jun 01, 2021 | $19.15 | $19.39 | $19.01 | $19.25 | 29 479 |
| May 28, 2021 | $19.10 | $19.11 | $18.96 | $18.96 | 12 606 |
| May 27, 2021 | $19.38 | $19.50 | $19.04 | $19.17 | 12 210 |
| May 26, 2021 | $18.97 | $19.42 | $18.85 | $19.38 | 25 433 |
| May 25, 2021 | $18.93 | $18.97 | $18.82 | $18.96 | 143 417 |
| May 24, 2021 | $18.98 | $19.05 | $18.87 | $18.93 | 43 229 |
| May 21, 2021 | $18.99 | $18.99 | $18.81 | $18.88 | 25 019 |
| May 20, 2021 | $18.52 | $18.98 | $18.50 | $18.86 | 76 168 |
| May 19, 2021 | $18.65 | $18.93 | $18.63 | $18.70 | 91 583 |
| May 18, 2021 | $18.63 | $18.75 | $18.50 | $18.72 | 24 668 |
| May 17, 2021 | $18.66 | $18.75 | $18.49 | $18.55 | 26 664 |
| May 14, 2021 | $18.67 | $18.87 | $18.65 | $18.71 | 40 914 |
| May 13, 2021 | $18.33 | $18.70 | $18.32 | $18.62 | 33 571 |
| May 12, 2021 | $18.53 | $18.71 | $18.26 | $18.38 | 45 894 |
| May 11, 2021 | $18.44 | $18.64 | $18.34 | $18.50 | 17 240 |
| May 10, 2021 | $18.51 | $18.70 | $18.49 | $18.53 | 28 489 |
| May 07, 2021 | $18.37 | $18.53 | $18.34 | $18.47 | 22 212 |
| May 06, 2021 | $18.34 | $18.59 | $18.29 | $18.51 | 22 481 |
| May 05, 2021 | $18.50 | $18.69 | $18.14 | $18.28 | 40 665 |
