NASDAQ:CVLY
Codorus Valley Bancorp Stock Price (Quote)
$22.27
-0.0400 (-0.179%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.21 | $23.00 | Tuesday, 23rd Apr 2024 CVLY stock ended at $22.27. This is 0.179% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.11% from a day low at $22.17 to a day high of $22.86. |
| 90 days | $21.21 | $25.85 | |
| 52 weeks | $16.00 | $25.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 24, 2021 | $18.56 | $19.00 | $17.90 | $18.33 | 11 786 |
| Mar 23, 2021 | $18.25 | $18.38 | $18.10 | $18.25 | 24 686 |
| Mar 22, 2021 | $18.60 | $18.60 | $18.19 | $18.50 | 22 978 |
| Mar 19, 2021 | $18.71 | $18.95 | $18.27 | $18.78 | 66 264 |
| Mar 18, 2021 | $18.80 | $18.91 | $18.50 | $18.70 | 9 169 |
| Mar 17, 2021 | $18.76 | $18.96 | $18.51 | $18.80 | 11 988 |
| Mar 16, 2021 | $18.69 | $18.95 | $18.03 | $18.95 | 29 238 |
| Mar 15, 2021 | $19.13 | $19.13 | $18.28 | $18.83 | 16 405 |
| Mar 12, 2021 | $19.58 | $19.70 | $19.04 | $19.25 | 27 778 |
| Mar 11, 2021 | $19.66 | $19.66 | $19.17 | $19.35 | 20 099 |
| Mar 10, 2021 | $19.00 | $19.74 | $19.00 | $19.65 | 16 884 |
| Mar 09, 2021 | $18.65 | $19.48 | $18.56 | $19.38 | 13 812 |
| Mar 08, 2021 | $18.99 | $18.99 | $18.29 | $18.46 | 12 523 |
| Mar 05, 2021 | $18.02 | $18.99 | $18.02 | $18.80 | 23 934 |
| Mar 04, 2021 | $17.64 | $18.81 | $17.64 | $17.70 | 30 174 |
| Mar 03, 2021 | $17.30 | $18.45 | $17.18 | $17.96 | 59 175 |
| Mar 02, 2021 | $17.00 | $17.19 | $16.86 | $17.18 | 13 582 |
| Mar 01, 2021 | $17.00 | $17.14 | $17.00 | $17.09 | 8 367 |
| Feb 26, 2021 | $17.21 | $17.22 | $16.75 | $16.85 | 19 685 |
| Feb 25, 2021 | $17.18 | $17.77 | $17.16 | $17.16 | 32 964 |
| Feb 24, 2021 | $17.03 | $17.28 | $16.98 | $17.22 | 25 152 |
| Feb 23, 2021 | $16.52 | $17.23 | $16.50 | $16.83 | 30 462 |
| Feb 22, 2021 | $15.98 | $16.79 | $15.98 | $16.46 | 19 273 |
| Feb 19, 2021 | $15.60 | $15.95 | $15.60 | $15.95 | 32 974 |
| Feb 18, 2021 | $15.95 | $15.95 | $15.56 | $15.56 | 19 440 |
