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 |
| Jan 14, 2021 | $17.76 | $18.25 | $17.76 | $18.07 | 14 324 |
| Jan 13, 2021 | $17.53 | $17.73 | $17.50 | $17.57 | 8 589 |
| Jan 12, 2021 | $17.80 | $17.85 | $17.72 | $17.83 | 7 966 |
| Jan 11, 2021 | $17.53 | $17.79 | $17.36 | $17.75 | 10 701 |
| Jan 08, 2021 | $18.00 | $18.00 | $17.52 | $17.84 | 22 839 |
| Jan 07, 2021 | $17.90 | $17.90 | $17.51 | $17.77 | 22 586 |
| Jan 06, 2021 | $17.18 | $17.90 | $17.17 | $17.77 | 20 150 |
| Jan 05, 2021 | $16.89 | $17.39 | $16.75 | $16.80 | 13 213 |
| Jan 04, 2021 | $17.08 | $17.08 | $16.75 | $16.80 | 12 386 |
| Dec 31, 2020 | $17.00 | $17.22 | $16.90 | $16.96 | 19 102 |
| Dec 30, 2020 | $17.15 | $17.15 | $17.00 | $17.12 | 5 390 |
| Dec 29, 2020 | $17.10 | $17.19 | $16.96 | $17.15 | 18 751 |
| Dec 28, 2020 | $17.15 | $17.34 | $17.11 | $17.17 | 4 485 |
| Dec 24, 2020 | $17.02 | $17.19 | $17.02 | $17.19 | 1 603 |
| Dec 23, 2020 | $16.90 | $17.25 | $16.90 | $17.24 | 7 770 |
| Dec 22, 2020 | $16.98 | $17.09 | $16.82 | $16.98 | 5 857 |
| Dec 21, 2020 | $16.90 | $17.10 | $16.70 | $17.08 | 16 663 |
| Dec 18, 2020 | $17.12 | $17.73 | $16.80 | $16.91 | 80 164 |
| Dec 17, 2020 | $16.99 | $17.09 | $16.81 | $17.00 | 14 852 |
| Dec 16, 2020 | $16.81 | $17.24 | $16.81 | $16.88 | 11 170 |
| Dec 15, 2020 | $16.90 | $17.46 | $16.70 | $17.09 | 15 923 |
| Dec 14, 2020 | $17.04 | $17.08 | $16.73 | $16.85 | 18 719 |
| Dec 11, 2020 | $17.21 | $17.21 | $16.90 | $16.98 | 3 721 |
| Dec 10, 2020 | $17.16 | $17.16 | $16.75 | $16.92 | 15 054 |
| Dec 09, 2020 | $16.93 | $17.00 | $16.85 | $16.93 | 12 835 |
