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 |
| Aug 10, 2016 | $21.28 | $21.28 | $20.76 | $20.83 | 2 700 |
| Aug 09, 2016 | $20.92 | $21.23 | $20.81 | $21.10 | 4 600 |
| Aug 08, 2016 | $20.95 | $20.95 | $20.52 | $20.75 | 2 400 |
| Aug 05, 2016 | $20.54 | $20.83 | $20.54 | $20.71 | 7 100 |
| Aug 04, 2016 | $20.65 | $21.00 | $20.51 | $20.49 | 4 000 |
| Aug 03, 2016 | $20.39 | $20.77 | $20.37 | $20.47 | 5 400 |
| Aug 02, 2016 | $20.55 | $20.89 | $20.50 | $20.41 | 6 400 |
| Aug 01, 2016 | $21.02 | $21.28 | $20.62 | $20.52 | 10 200 |
| Jul 29, 2016 | $21.35 | $21.43 | $20.79 | $21.09 | 13 800 |
| Jul 28, 2016 | $21.05 | $21.40 | $21.05 | $21.26 | 12 800 |
| Jul 27, 2016 | $21.50 | $21.50 | $20.59 | $21.18 | 12 700 |
| Jul 26, 2016 | $20.90 | $21.63 | $20.90 | $21.37 | 18 800 |
| Jul 25, 2016 | $21.33 | $21.46 | $19.95 | $20.93 | 12 700 |
| Jul 22, 2016 | $21.38 | $21.55 | $20.91 | $21.23 | 5 600 |
| Jul 21, 2016 | $21.36 | $21.50 | $21.23 | $21.22 | 13 600 |
| Jul 20, 2016 | $21.53 | $21.53 | $19.96 | $20.92 | 22 000 |
| Jul 19, 2016 | $21.64 | $21.64 | $21.46 | $21.26 | 34 200 |
| Jul 18, 2016 | $21.56 | $21.60 | $21.36 | $21.26 | 14 100 |
| Jul 15, 2016 | $21.80 | $21.80 | $21.25 | $21.35 | 27 900 |
| Jul 14, 2016 | $21.47 | $21.72 | $21.02 | $21.40 | 13 100 |
| Jul 13, 2016 | $21.24 | $21.50 | $20.87 | $21.12 | 11 600 |
| Jul 12, 2016 | $20.99 | $21.54 | $20.78 | $20.98 | 23 500 |
| Jul 11, 2016 | $21.00 | $21.00 | $20.50 | $20.74 | 22 000 |
| Jul 08, 2016 | $20.51 | $20.90 | $20.39 | $20.65 | 24 500 |
| Jul 07, 2016 | $20.67 | $20.75 | $20.30 | $20.13 | 20 900 |
