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 |
| Oct 20, 2016 | $21.46 | $21.64 | $21.46 | $21.52 | 2 600 |
| Oct 19, 2016 | $21.46 | $21.63 | $21.46 | $21.42 | 2 200 |
| Oct 18, 2016 | $21.44 | $21.52 | $21.35 | $21.40 | 3 700 |
| Oct 17, 2016 | $21.27 | $21.52 | $21.25 | $21.26 | 6 000 |
| Oct 14, 2016 | $21.41 | $21.41 | $21.08 | $21.10 | 6 900 |
| Oct 13, 2016 | $21.34 | $21.43 | $21.30 | $21.20 | 8 000 |
| Oct 12, 2016 | $21.45 | $21.65 | $21.40 | $21.32 | 32 800 |
| Oct 11, 2016 | $21.66 | $21.69 | $21.40 | $21.36 | 7 000 |
| Oct 10, 2016 | $21.66 | $21.74 | $21.50 | $21.61 | 9 000 |
| Oct 07, 2016 | $21.40 | $21.58 | $21.40 | $21.46 | 3 200 |
| Oct 06, 2016 | $21.64 | $21.75 | $21.44 | $21.51 | 2 300 |
| Oct 05, 2016 | $21.49 | $21.75 | $21.48 | $21.61 | 7 400 |
| Oct 04, 2016 | $21.46 | $21.50 | $21.31 | $21.29 | 6 300 |
| Oct 03, 2016 | $21.81 | $21.81 | $21.40 | $21.34 | 15 000 |
| Sep 30, 2016 | $21.46 | $21.90 | $21.40 | $21.75 | 20 900 |
| Sep 29, 2016 | $21.44 | $21.49 | $21.36 | $21.28 | 3 900 |
| Sep 28, 2016 | $21.46 | $21.50 | $21.40 | $21.36 | 6 900 |
| Sep 27, 2016 | $21.40 | $21.55 | $21.40 | $21.38 | 9 800 |
| Sep 26, 2016 | $21.42 | $21.45 | $21.37 | $21.25 | 8 000 |
| Sep 23, 2016 | $21.45 | $21.58 | $21.38 | $21.39 | 12 200 |
| Sep 22, 2016 | $21.43 | $21.58 | $21.35 | $21.43 | 11 600 |
| Sep 21, 2016 | $21.43 | $21.49 | $21.25 | $21.33 | 8 200 |
| Sep 20, 2016 | $21.30 | $21.38 | $21.23 | $21.25 | 5 100 |
| Sep 19, 2016 | $21.08 | $21.29 | $21.08 | $21.15 | 12 600 |
| Sep 16, 2016 | $21.50 | $21.50 | $20.80 | $20.73 | 54 600 |
