NASDAQ:CVLY
Codorus Valley Bancorp Stock Price (Quote)
$22.41
-0.140 (-0.621%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.21 | $23.00 | Thursday, 25th Apr 2024 CVLY stock ended at $22.41. This is 0.621% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.12% from a day low at $22.19 to a day high of $22.66. |
| 90 days | $21.21 | $25.85 | |
| 52 weeks | $16.00 | $25.85 |
| Date | Open | High | Low | Close | Volume |
| Oct 30, 2020 | $13.05 | $13.56 | $12.90 | $13.46 | 20 347 |
| Oct 29, 2020 | $13.09 | $13.50 | $12.80 | $13.09 | 24 931 |
| Oct 28, 2020 | $13.05 | $13.32 | $12.84 | $13.17 | 10 990 |
| Oct 27, 2020 | $13.48 | $13.61 | $13.20 | $13.33 | 8 605 |
| Oct 26, 2020 | $13.51 | $13.75 | $13.13 | $13.73 | 5 893 |
| Oct 23, 2020 | $14.00 | $14.34 | $13.91 | $13.91 | 12 923 |
| Oct 22, 2020 | $13.65 | $14.00 | $13.65 | $13.91 | 7 545 |
| Oct 21, 2020 | $13.52 | $13.62 | $13.52 | $13.58 | 4 283 |
| Oct 20, 2020 | $13.48 | $13.58 | $13.39 | $13.58 | 2 505 |
| Oct 19, 2020 | $13.04 | $13.32 | $13.04 | $13.32 | 1 991 |
| Oct 16, 2020 | $13.20 | $13.71 | $13.18 | $13.39 | 11 472 |
| Oct 15, 2020 | $13.00 | $13.50 | $13.00 | $13.50 | 3 873 |
| Oct 14, 2020 | $13.53 | $13.58 | $13.01 | $13.50 | 10 138 |
| Oct 13, 2020 | $13.83 | $13.83 | $13.64 | $13.65 | 3 928 |
| Oct 12, 2020 | $14.00 | $14.00 | $13.93 | $13.93 | 9 206 |
| Oct 09, 2020 | $13.75 | $14.25 | $13.75 | $14.00 | 5 416 |
| Oct 08, 2020 | $14.15 | $14.15 | $13.92 | $14.02 | 6 667 |
| Oct 07, 2020 | $14.07 | $14.17 | $14.00 | $14.10 | 11 979 |
| Oct 06, 2020 | $13.96 | $14.72 | $13.91 | $13.91 | 11 529 |
| Oct 05, 2020 | $13.87 | $14.23 | $13.59 | $14.00 | 6 062 |
| Oct 02, 2020 | $12.71 | $13.27 | $12.71 | $13.06 | 5 975 |
| Oct 01, 2020 | $13.10 | $13.18 | $12.93 | $12.93 | 7 859 |
| Sep 30, 2020 | $12.80 | $13.10 | $12.80 | $13.10 | 13 705 |
| Sep 29, 2020 | $12.80 | $12.85 | $12.78 | $12.85 | 5 077 |
| Sep 28, 2020 | $12.56 | $13.00 | $12.56 | $12.85 | 6 699 |
