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 |
| Nov 25, 2016 | $23.45 | $23.99 | $23.05 | $23.93 | 2 179 |
| Nov 23, 2016 | $22.00 | $23.92 | $21.55 | $23.73 | 10 974 |
| Nov 22, 2016 | $22.54 | $23.45 | $21.56 | $23.42 | 18 725 |
| Nov 21, 2016 | $22.64 | $22.92 | $22.31 | $22.84 | 8 130 |
| Nov 18, 2016 | $22.13 | $22.82 | $21.98 | $22.70 | 11 892 |
| Nov 17, 2016 | $21.87 | $22.09 | $21.70 | $22.08 | 4 376 |
| Nov 16, 2016 | $21.12 | $21.92 | $21.12 | $21.78 | 16 731 |
| Nov 15, 2016 | $21.44 | $21.50 | $21.35 | $21.50 | 6 388 |
| Nov 14, 2016 | $21.49 | $21.50 | $21.34 | $21.50 | 34 187 |
| Nov 11, 2016 | $21.00 | $21.43 | $20.91 | $21.40 | 43 028 |
| Nov 10, 2016 | $20.60 | $21.00 | $20.60 | $21.00 | 25 904 |
| Nov 09, 2016 | $20.23 | $20.40 | $20.09 | $20.40 | 33 822 |
| Nov 08, 2016 | $20.15 | $20.15 | $19.99 | $20.03 | 12 111 |
| Nov 07, 2016 | $20.30 | $20.30 | $20.05 | $20.15 | 16 400 |
| Nov 04, 2016 | $20.33 | $21.01 | $20.15 | $20.16 | 7 600 |
| Nov 03, 2016 | $20.41 | $20.41 | $20.15 | $20.22 | 4 900 |
| Nov 02, 2016 | $20.99 | $21.10 | $20.40 | $20.43 | 8 900 |
| Nov 01, 2016 | $20.95 | $21.10 | $20.90 | $20.92 | 9 000 |
| Oct 31, 2016 | $21.00 | $21.04 | $20.90 | $20.90 | 10 800 |
| Oct 28, 2016 | $20.90 | $21.04 | $20.63 | $21.04 | 4 900 |
| Oct 27, 2016 | $21.16 | $21.16 | $20.76 | $20.94 | 8 400 |
| Oct 26, 2016 | $21.09 | $21.13 | $21.07 | $21.13 | 2 600 |
| Oct 25, 2016 | $21.07 | $21.24 | $21.05 | $21.09 | 10 700 |
| Oct 24, 2016 | $21.15 | $21.15 | $21.04 | $21.11 | 12 600 |
| Oct 21, 2016 | $20.55 | $21.23 | $20.55 | $21.16 | 7 100 |
