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 |
| 2023-11-22 | $20.24 | $20.37 | $20.24 | $20.37 | 1 646 |
| 2023-11-21 | $20.50 | $20.53 | $20.24 | $20.24 | 12 489 |
| 2023-11-20 | $20.38 | $20.50 | $20.05 | $20.50 | 3 601 |
| 2023-11-17 | $20.50 | $20.51 | $20.30 | $20.50 | 18 939 |
| 2023-11-16 | $20.18 | $20.49 | $20.04 | $20.49 | 8 844 |
| 2023-11-15 | $20.64 | $20.76 | $20.28 | $20.28 | 11 618 |
| 2023-11-14 | $20.90 | $21.00 | $20.37 | $20.70 | 34 591 |
| 2023-11-13 | $20.23 | $20.35 | $20.23 | $20.35 | 8 145 |
| 2023-11-10 | $20.36 | $20.73 | $20.31 | $20.47 | 9 322 |
| 2023-11-09 | $20.54 | $20.54 | $20.15 | $20.40 | 8 169 |
| 2023-11-08 | $20.60 | $20.93 | $20.26 | $20.69 | 14 175 |
| 2023-11-07 | $19.86 | $20.93 | $19.86 | $20.93 | 7 230 |
| 2023-11-06 | $20.13 | $20.47 | $19.85 | $20.09 | 6 553 |
| 2023-11-03 | $20.00 | $20.24 | $19.66 | $20.24 | 10 224 |
| 2023-11-02 | $19.69 | $19.76 | $19.51 | $19.76 | 4 502 |
| 2023-11-01 | $19.57 | $19.66 | $19.27 | $19.30 | 6 581 |
| 2023-10-31 | $19.52 | $19.72 | $17.82 | $19.62 | 19 670 |
| 2023-10-30 | $19.41 | $19.71 | $19.10 | $19.71 | 4 254 |
| 2023-10-27 | $19.07 | $19.98 | $19.05 | $19.15 | 8 710 |
| 2023-10-26 | $19.07 | $19.28 | $19.07 | $19.27 | 11 262 |
| 2023-10-25 | $19.00 | $19.09 | $18.41 | $19.08 | 9 674 |
| 2023-10-24 | $18.99 | $19.14 | $18.86 | $19.14 | 1 999 |
| 2023-10-23 | $19.37 | $19.44 | $18.80 | $18.84 | 10 979 |
| 2023-10-20 | $19.58 | $19.76 | $19.27 | $19.38 | 18 150 |
| 2023-10-19 | $19.59 | $19.99 | $19.51 | $19.51 | 7 729 |
