NASDAQ:CVLY
Codorus Valley Bancorp Stock Price (Quote)
$21.35
-0.0200 (-0.0936%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.21 | $23.00 | Thursday, 18th Apr 2024 CVLY stock ended at $21.35. This is 0.0936% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.41% from a day low at $21.35 to a day high of $21.65. |
| 90 days | $21.21 | $25.85 | |
| 52 weeks | $16.00 | $25.85 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-29 | $25.68 | $25.79 | $25.50 | $25.70 | 25 685 |
| 2023-12-28 | $25.50 | $25.75 | $25.50 | $25.71 | 6 440 |
| 2023-12-27 | $25.38 | $25.66 | $25.38 | $25.55 | 42 135 |
| 2023-12-26 | $25.21 | $25.66 | $25.21 | $25.38 | 35 585 |
| 2023-12-22 | $25.19 | $25.77 | $25.13 | $25.36 | 31 946 |
| 2023-12-21 | $25.23 | $25.42 | $25.06 | $25.30 | 23 670 |
| 2023-12-20 | $25.04 | $25.72 | $24.93 | $24.98 | 31 696 |
| 2023-12-19 | $25.20 | $25.81 | $25.15 | $25.18 | 57 885 |
| 2023-12-18 | $25.41 | $25.50 | $25.08 | $25.08 | 34 357 |
| 2023-12-15 | $25.15 | $25.74 | $24.73 | $25.54 | 131 192 |
| 2023-12-14 | $23.64 | $25.08 | $23.64 | $24.92 | 57 642 |
| 2023-12-13 | $20.99 | $24.00 | $20.94 | $23.95 | 206 779 |
| 2023-12-12 | $20.42 | $20.65 | $20.40 | $20.54 | 11 598 |
| 2023-12-11 | $20.63 | $20.63 | $20.50 | $20.50 | 5 530 |
| 2023-12-08 | $20.62 | $20.70 | $20.50 | $20.59 | 23 298 |
| 2023-12-07 | $20.50 | $20.54 | $20.34 | $20.50 | 21 563 |
| 2023-12-06 | $20.50 | $20.62 | $20.39 | $20.39 | 16 799 |
| 2023-12-05 | $20.33 | $20.62 | $20.30 | $20.39 | 7 432 |
| 2023-12-04 | $20.29 | $20.50 | $20.25 | $20.49 | 5 086 |
| 2023-12-01 | $20.46 | $20.46 | $20.17 | $20.25 | 46 245 |
| 2023-11-30 | $20.33 | $20.62 | $20.06 | $20.21 | 14 665 |
| 2023-11-29 | $20.30 | $20.62 | $19.92 | $20.58 | 13 335 |
| 2023-11-28 | $20.26 | $20.50 | $20.26 | $20.32 | 6 477 |
| 2023-11-27 | $20.47 | $20.50 | $20.28 | $20.33 | 11 279 |
| 2023-11-24 | $20.46 | $20.50 | $20.46 | $20.50 | 3 091 |
