NASDAQ:CVLY
Codorus Valley Bancorp Stock Price (Quote)
$22.27
-0.0400 (-0.179%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.21 | $23.00 | Tuesday, 23rd Apr 2024 CVLY stock ended at $22.27. This is 0.179% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.11% from a day low at $22.17 to a day high of $22.86. |
| 90 days | $21.21 | $25.85 | |
| 52 weeks | $16.00 | $25.85 |
| Date | Open | High | Low | Close | Volume |
| Sep 18, 2023 | $19.94 | $19.94 | $18.94 | $19.03 | 26 088 |
| Sep 15, 2023 | $19.45 | $20.07 | $18.82 | $19.25 | 64 324 |
| Sep 14, 2023 | $19.51 | $19.66 | $19.35 | $19.40 | 44 958 |
| Sep 13, 2023 | $19.40 | $19.65 | $19.28 | $19.49 | 10 313 |
| Sep 12, 2023 | $20.88 | $20.88 | $19.27 | $19.49 | 15 255 |
| Sep 11, 2023 | $19.61 | $19.64 | $19.34 | $19.34 | 8 508 |
| Sep 08, 2023 | $19.60 | $19.96 | $19.51 | $19.60 | 9 448 |
| Sep 07, 2023 | $19.95 | $20.17 | $19.40 | $19.42 | 70 261 |
| Sep 06, 2023 | $20.38 | $20.58 | $19.86 | $19.98 | 35 110 |
| Sep 05, 2023 | $20.57 | $20.75 | $20.41 | $20.50 | 8 139 |
| Sep 01, 2023 | $20.26 | $20.85 | $20.01 | $20.56 | 11 216 |
| Aug 31, 2023 | $20.33 | $20.45 | $20.02 | $20.25 | 23 172 |
| Aug 30, 2023 | $20.27 | $20.37 | $20.25 | $20.25 | 7 176 |
| Aug 29, 2023 | $20.16 | $20.39 | $20.12 | $20.27 | 13 626 |
| Aug 28, 2023 | $20.29 | $20.40 | $20.00 | $20.25 | 24 933 |
| Aug 25, 2023 | $20.37 | $20.54 | $20.30 | $20.38 | 7 465 |
| Aug 24, 2023 | $20.50 | $20.77 | $20.00 | $20.46 | 12 218 |
| Aug 23, 2023 | $20.64 | $20.73 | $20.50 | $20.55 | 6 978 |
| Aug 22, 2023 | $20.86 | $20.96 | $20.50 | $20.50 | 11 719 |
| Aug 21, 2023 | $21.20 | $21.20 | $20.75 | $20.75 | 16 107 |
| Aug 18, 2023 | $20.90 | $21.33 | $20.87 | $21.27 | 44 186 |
| Aug 17, 2023 | $20.80 | $21.10 | $20.80 | $20.89 | 8 731 |
| Aug 16, 2023 | $21.16 | $21.16 | $20.80 | $20.93 | 12 174 |
| Aug 15, 2023 | $21.27 | $21.35 | $20.97 | $21.09 | 5 153 |
| Aug 14, 2023 | $21.68 | $21.57 | $21.27 | $21.32 | 11 181 |
