NASDAQ:CVLY
Codorus Valley Bancorp Stock Price (Quote)
$22.34
+0.99 (+4.64%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.21 | $23.00 | Friday, 19th Apr 2024 CVLY stock ended at $22.34. This is 4.64% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.36% from a day low at $21.25 to a day high of $22.39. |
| 90 days | $21.21 | $25.85 | |
| 52 weeks | $16.00 | $25.85 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-14 | $13.00 | $13.10 | $12.94 | $13.10 | 4 408 |
| 2020-08-13 | $13.10 | $13.27 | $13.03 | $13.04 | 3 175 |
| 2020-08-12 | $13.24 | $13.35 | $12.85 | $13.35 | 10 224 |
| 2020-08-11 | $13.26 | $13.79 | $13.15 | $13.15 | 11 980 |
| 2020-08-10 | $12.57 | $13.35 | $12.43 | $13.15 | 9 922 |
| 2020-08-07 | $11.96 | $12.48 | $11.93 | $12.47 | 6 414 |
| 2020-08-06 | $11.89 | $12.16 | $11.85 | $11.98 | 8 155 |
| 2020-08-05 | $12.00 | $12.16 | $11.77 | $12.16 | 9 180 |
| 2020-08-04 | $11.75 | $11.91 | $11.75 | $11.88 | 4 364 |
| 2020-08-03 | $11.75 | $11.98 | $11.75 | $11.96 | 12 607 |
| 2020-07-31 | $12.00 | $12.09 | $11.62 | $11.75 | 21 614 |
| 2020-07-30 | $12.25 | $12.25 | $11.92 | $11.95 | 17 843 |
| 2020-07-29 | $12.09 | $12.65 | $12.09 | $12.35 | 11 920 |
| 2020-07-28 | $12.08 | $12.33 | $12.05 | $12.25 | 5 910 |
| 2020-07-27 | $12.54 | $12.73 | $12.21 | $12.26 | 5 235 |
| 2020-07-24 | $12.88 | $13.00 | $12.50 | $12.70 | 14 680 |
| 2020-07-23 | $12.71 | $13.00 | $12.70 | $12.70 | 15 388 |
| 2020-07-22 | $12.70 | $12.85 | $12.70 | $12.85 | 5 100 |
| 2020-07-21 | $12.46 | $13.00 | $12.46 | $12.85 | 11 900 |
| 2020-07-20 | $12.06 | $12.29 | $12.00 | $12.29 | 7 500 |
| 2020-07-17 | $12.19 | $12.64 | $11.95 | $12.13 | 21 000 |
| 2020-07-16 | $12.02 | $12.69 | $12.02 | $12.13 | 22 600 |
| 2020-07-15 | $12.45 | $12.65 | $12.06 | $12.06 | 42 700 |
| 2020-07-14 | $12.50 | $12.71 | $12.11 | $12.19 | 16 000 |
| 2020-07-13 | $12.64 | $13.04 | $12.34 | $12.60 | 20 900 |
