NASDAQ:CVLY
Codorus Valley Bancorp Stock Price (Quote)
$22.49
+0.0300 (+0.134%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 CVLY stock ended at $22.49. This is 0.134% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.87% from a day low at $22.43 to a day high of $22.85. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 06, 2023 | $20.13 | $20.47 | $19.85 | $20.09 | 6 553 |
| Nov 03, 2023 | $20.00 | $20.24 | $19.66 | $20.24 | 10 224 |
| Nov 02, 2023 | $19.69 | $19.76 | $19.51 | $19.76 | 4 502 |
| Nov 01, 2023 | $19.57 | $19.66 | $19.27 | $19.30 | 6 581 |
| Oct 31, 2023 | $19.52 | $19.72 | $17.82 | $19.62 | 19 670 |
| Oct 30, 2023 | $19.41 | $19.71 | $19.10 | $19.71 | 4 254 |
| Oct 27, 2023 | $19.07 | $19.98 | $19.05 | $19.15 | 8 710 |
| Oct 26, 2023 | $19.07 | $19.28 | $19.07 | $19.27 | 11 262 |
| Oct 25, 2023 | $19.00 | $19.09 | $18.41 | $19.08 | 9 674 |
| Oct 24, 2023 | $18.99 | $19.14 | $18.86 | $19.14 | 1 999 |
| Oct 23, 2023 | $19.37 | $19.44 | $18.80 | $18.84 | 10 979 |
| Oct 20, 2023 | $19.58 | $19.76 | $19.27 | $19.38 | 18 150 |
| Oct 19, 2023 | $19.59 | $19.99 | $19.51 | $19.51 | 7 729 |
| Oct 18, 2023 | $19.91 | $20.49 | $19.69 | $19.69 | 8 478 |
| Oct 17, 2023 | $19.41 | $20.50 | $19.09 | $20.06 | 18 728 |
| Oct 16, 2023 | $19.40 | $19.44 | $19.00 | $19.15 | 13 072 |
| Oct 13, 2023 | $19.28 | $19.37 | $19.10 | $19.37 | 5 571 |
| Oct 12, 2023 | $19.37 | $19.61 | $18.75 | $19.25 | 7 732 |
| Oct 11, 2023 | $19.47 | $19.47 | $19.01 | $19.21 | 4 070 |
| Oct 10, 2023 | $18.94 | $19.21 | $18.94 | $19.16 | 8 897 |
| Oct 09, 2023 | $19.81 | $19.81 | $18.67 | $18.73 | 10 840 |
| Oct 06, 2023 | $18.78 | $19.15 | $18.41 | $18.95 | 17 943 |
| Oct 05, 2023 | $18.49 | $18.62 | $18.13 | $18.62 | 20 222 |
| Oct 04, 2023 | $18.43 | $18.38 | $18.27 | $18.29 | 4 395 |
| Oct 03, 2023 | $18.39 | $18.39 | $17.62 | $18.29 | 18 764 |
