NASDAQ:CVLY
Codorus Valley Bancorp Stock Price (Quote)
$22.40
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.21 | $22.86 | Thursday, 9th May 2024 CVLY stock ended at $22.40. During the day the stock fluctuated 1.21% from a day low at $22.38 to a day high of $22.65. |
| 90 days | $21.21 | $24.09 | |
| 52 weeks | $16.00 | $25.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $28.72 | $28.85 | $27.69 | $27.89 | 13 158 |
| Dec 30, 2016 | $28.65 | $28.65 | $28.19 | $28.60 | 18 112 |
| Dec 29, 2016 | $28.91 | $29.00 | $28.55 | $28.60 | 18 608 |
| Dec 28, 2016 | $28.49 | $29.16 | $28.48 | $29.04 | 15 746 |
| Dec 27, 2016 | $28.72 | $28.75 | $27.10 | $28.70 | 44 746 |
| Dec 23, 2016 | $28.73 | $28.94 | $28.49 | $28.74 | 9 568 |
| Dec 22, 2016 | $28.75 | $29.11 | $28.52 | $28.66 | 17 050 |
| Dec 21, 2016 | $28.75 | $29.18 | $28.75 | $29.01 | 13 804 |
| Dec 20, 2016 | $28.32 | $29.34 | $28.32 | $29.15 | 18 287 |
| Dec 19, 2016 | $28.38 | $29.12 | $28.21 | $28.70 | 35 577 |
| Dec 16, 2016 | $27.66 | $28.35 | $27.36 | $28.35 | 226 972 |
| Dec 15, 2016 | $27.06 | $27.68 | $27.05 | $27.53 | 41 314 |
| Dec 14, 2016 | $27.50 | $27.60 | $26.92 | $27.09 | 38 203 |
| Dec 13, 2016 | $27.87 | $28.18 | $27.22 | $27.47 | 23 704 |
| Dec 12, 2016 | $28.02 | $28.36 | $27.61 | $28.22 | 29 151 |
| Dec 09, 2016 | $28.48 | $28.98 | $27.98 | $28.24 | 29 918 |
| Dec 08, 2016 | $28.84 | $29.27 | $28.10 | $28.36 | 44 490 |
| Dec 07, 2016 | $27.54 | $28.74 | $26.72 | $28.51 | 38 895 |
| Dec 06, 2016 | $27.21 | $27.74 | $25.82 | $27.67 | 45 897 |
| Dec 05, 2016 | $23.50 | $27.15 | $23.40 | $26.96 | 63 893 |
| Dec 02, 2016 | $24.54 | $24.54 | $23.96 | $24.15 | 3 620 |
| Dec 01, 2016 | $24.25 | $24.44 | $23.95 | $24.02 | 22 233 |
| Nov 30, 2016 | $24.15 | $24.33 | $23.98 | $24.00 | 7 411 |
| Nov 29, 2016 | $23.70 | $24.15 | $23.16 | $24.01 | 25 323 |
| Nov 28, 2016 | $23.63 | $23.85 | $23.20 | $23.70 | 8 407 |
