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 |
| Sep 15, 2016 | $21.10 | $21.55 | $21.10 | $21.35 | 13 800 |
| Sep 14, 2016 | $21.19 | $21.47 | $21.10 | $21.16 | 15 900 |
| Sep 13, 2016 | $21.10 | $21.20 | $21.10 | $21.01 | 12 500 |
| Sep 12, 2016 | $21.03 | $21.20 | $21.00 | $21.08 | 18 500 |
| Sep 09, 2016 | $21.23 | $21.24 | $21.10 | $21.01 | 20 900 |
| Sep 08, 2016 | $21.18 | $21.24 | $21.09 | $21.02 | 31 500 |
| Sep 07, 2016 | $21.20 | $21.25 | $21.18 | $21.11 | 12 300 |
| Sep 06, 2016 | $21.06 | $21.33 | $20.86 | $21.06 | 12 000 |
| Sep 02, 2016 | $20.90 | $20.99 | $20.82 | $20.86 | 12 400 |
| Sep 01, 2016 | $20.89 | $20.90 | $20.75 | $20.78 | 11 800 |
| Aug 31, 2016 | $20.70 | $20.90 | $20.70 | $20.69 | 5 000 |
| Aug 30, 2016 | $20.87 | $20.90 | $20.84 | $20.72 | 6 200 |
| Aug 29, 2016 | $20.89 | $20.89 | $20.80 | $20.71 | 5 400 |
| Aug 26, 2016 | $20.86 | $20.89 | $20.64 | $20.76 | 2 200 |
| Aug 25, 2016 | $21.20 | $21.25 | $20.66 | $20.68 | 6 400 |
| Aug 24, 2016 | $21.40 | $21.40 | $20.02 | $21.08 | 12 400 |
| Aug 23, 2016 | $21.27 | $21.49 | $21.26 | $21.27 | 6 800 |
| Aug 22, 2016 | $21.25 | $21.34 | $21.21 | $21.13 | 4 300 |
| Aug 19, 2016 | $21.17 | $21.35 | $21.08 | $21.16 | 20 300 |
| Aug 18, 2016 | $21.25 | $21.25 | $20.83 | $21.07 | 6 600 |
| Aug 17, 2016 | $21.00 | $21.30 | $20.88 | $21.17 | 3 400 |
| Aug 16, 2016 | $21.25 | $21.45 | $20.75 | $21.09 | 10 600 |
| Aug 15, 2016 | $21.31 | $21.49 | $20.97 | $21.25 | 7 300 |
| Aug 12, 2016 | $21.11 | $21.35 | $20.94 | $21.19 | 11 100 |
| Aug 11, 2016 | $21.05 | $21.24 | $21.05 | $21.05 | 4 900 |
