NASDAQ:CVLY
Codorus Valley Bancorp Stock Price (Quote)
$22.40
+0.0600 (+0.269%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.21 | $22.86 | Thursday, 2nd May 2024 CVLY stock ended at $22.40. This is 0.269% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.694% from a day low at $22.35 to a day high of $22.51. |
| 90 days | $21.21 | $24.09 | |
| 52 weeks | $16.00 | $25.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 17, 2020 | $14.14 | $14.30 | $13.41 | $13.60 | 10 361 |
| Jun 16, 2020 | $14.00 | $14.37 | $13.73 | $14.15 | 15 184 |
| Jun 15, 2020 | $13.32 | $13.52 | $13.02 | $13.52 | 15 180 |
| Jun 12, 2020 | $14.20 | $14.20 | $13.50 | $13.68 | 19 562 |
| Jun 11, 2020 | $13.83 | $13.83 | $13.36 | $13.69 | 26 602 |
| Jun 10, 2020 | $14.87 | $14.87 | $14.02 | $14.50 | 18 181 |
| Jun 09, 2020 | $14.80 | $15.25 | $14.07 | $14.74 | 12 042 |
| Jun 08, 2020 | $15.35 | $15.60 | $14.65 | $15.02 | 12 307 |
| Jun 05, 2020 | $14.05 | $15.21 | $14.05 | $14.91 | 21 218 |
| Jun 04, 2020 | $13.62 | $14.07 | $13.28 | $13.52 | 15 229 |
| Jun 03, 2020 | $13.31 | $14.45 | $13.14 | $13.68 | 9 893 |
| Jun 02, 2020 | $13.01 | $14.31 | $12.71 | $13.00 | 11 586 |
| Jun 01, 2020 | $13.33 | $13.52 | $12.74 | $12.74 | 15 965 |
| May 29, 2020 | $13.38 | $13.51 | $12.81 | $13.25 | 10 288 |
| May 28, 2020 | $13.78 | $13.79 | $13.10 | $13.56 | 21 554 |
| May 27, 2020 | $13.21 | $13.69 | $12.89 | $13.56 | 20 642 |
| May 26, 2020 | $12.69 | $12.98 | $12.35 | $12.84 | 23 928 |
| May 22, 2020 | $12.10 | $12.31 | $11.68 | $12.13 | 17 643 |
| May 21, 2020 | $12.29 | $12.29 | $11.67 | $12.06 | 16 635 |
| May 20, 2020 | $12.09 | $12.53 | $11.83 | $12.21 | 28 333 |
| May 19, 2020 | $12.16 | $12.21 | $11.61 | $11.86 | 25 497 |
| May 18, 2020 | $11.70 | $12.55 | $11.25 | $12.34 | 55 712 |
| May 15, 2020 | $11.24 | $11.80 | $11.05 | $11.48 | 25 792 |
| May 14, 2020 | $10.99 | $11.44 | $10.62 | $11.15 | 33 809 |
| May 13, 2020 | $11.59 | $11.61 | $10.84 | $11.36 | 37 469 |
