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 |
| Sep 23, 2020 | $12.75 | $12.75 | $12.15 | $12.44 | 22 099 |
| Sep 22, 2020 | $12.80 | $12.82 | $12.50 | $12.65 | 24 360 |
| Sep 21, 2020 | $12.82 | $12.99 | $12.50 | $12.70 | 38 723 |
| Sep 18, 2020 | $13.07 | $13.12 | $12.64 | $13.12 | 36 804 |
| Sep 17, 2020 | $12.86 | $13.05 | $12.86 | $12.98 | 9 218 |
| Sep 16, 2020 | $12.92 | $13.10 | $12.91 | $13.00 | 20 847 |
| Sep 15, 2020 | $13.02 | $13.02 | $12.81 | $12.96 | 3 581 |
| Sep 14, 2020 | $13.04 | $13.53 | $12.88 | $12.99 | 11 501 |
| Sep 11, 2020 | $13.24 | $13.24 | $12.90 | $13.00 | 18 814 |
| Sep 10, 2020 | $13.16 | $13.26 | $12.81 | $13.00 | 7 517 |
| Sep 09, 2020 | $12.94 | $13.17 | $12.86 | $13.00 | 11 532 |
| Sep 08, 2020 | $13.11 | $13.23 | $12.80 | $13.00 | 13 904 |
| Sep 04, 2020 | $13.09 | $13.34 | $12.75 | $13.33 | 10 572 |
| Sep 03, 2020 | $12.80 | $13.06 | $12.75 | $13.00 | 17 709 |
| Sep 02, 2020 | $12.85 | $13.00 | $12.75 | $12.84 | 13 572 |
| Sep 01, 2020 | $12.80 | $13.16 | $12.72 | $12.83 | 12 648 |
| Aug 31, 2020 | $12.75 | $13.01 | $12.58 | $12.90 | 20 465 |
| Aug 28, 2020 | $13.00 | $13.15 | $12.75 | $12.92 | 5 815 |
| Aug 27, 2020 | $12.91 | $13.26 | $12.75 | $13.08 | 11 164 |
| Aug 26, 2020 | $12.76 | $12.90 | $12.63 | $12.77 | 7 665 |
| Aug 25, 2020 | $12.88 | $13.05 | $12.74 | $12.85 | 7 433 |
| Aug 24, 2020 | $13.19 | $13.19 | $12.86 | $12.87 | 3 433 |
| Aug 21, 2020 | $12.90 | $12.90 | $12.55 | $12.86 | 14 176 |
| Aug 20, 2020 | $12.75 | $12.91 | $12.75 | $12.86 | 3 330 |
| Aug 19, 2020 | $12.89 | $13.26 | $12.75 | $12.86 | 5 037 |
