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 |
| Jul 06, 2016 | $20.12 | $20.82 | $20.12 | $20.46 | 16 400 |
| Jul 05, 2016 | $20.26 | $20.43 | $20.16 | $19.99 | 20 400 |
| Jul 01, 2016 | $20.30 | $20.51 | $20.26 | $20.13 | 8 400 |
| Jun 30, 2016 | $20.19 | $20.42 | $20.06 | $20.13 | 23 400 |
| Jun 29, 2016 | $20.12 | $20.41 | $20.05 | $19.96 | 17 300 |
| Jun 28, 2016 | $20.05 | $20.16 | $19.76 | $19.77 | 43 500 |
| Jun 27, 2016 | $19.85 | $20.46 | $19.83 | $19.67 | 39 700 |
| Jun 24, 2016 | $20.75 | $21.00 | $20.00 | $19.80 | 729 300 |
| Jun 23, 2016 | $20.86 | $21.55 | $20.60 | $21.18 | 57 200 |
| Jun 22, 2016 | $20.75 | $20.87 | $20.32 | $20.61 | 24 000 |
| Jun 21, 2016 | $20.19 | $20.49 | $20.00 | $20.20 | 22 800 |
| Jun 20, 2016 | $20.04 | $20.35 | $19.91 | $19.76 | 17 800 |
| Jun 17, 2016 | $20.20 | $20.20 | $19.86 | $19.64 | 27 900 |
| Jun 16, 2016 | $20.14 | $20.30 | $19.86 | $20.17 | 60 373 |
| Jun 15, 2016 | $20.14 | $20.43 | $19.96 | $20.26 | 13 955 |
| Jun 14, 2016 | $20.19 | $20.47 | $20.01 | $20.07 | 9 990 |
| Jun 13, 2016 | $20.15 | $20.65 | $20.02 | $20.11 | 37 620 |
| Jun 10, 2016 | $20.46 | $20.64 | $20.17 | $20.21 | 19 848 |
| Jun 09, 2016 | $20.54 | $20.66 | $20.34 | $20.51 | 8 529 |
| Jun 08, 2016 | $20.67 | $20.75 | $20.51 | $20.65 | 28 561 |
| Jun 07, 2016 | $20.71 | $20.71 | $20.51 | $20.55 | 19 357 |
| Jun 06, 2016 | $20.63 | $20.68 | $20.60 | $20.62 | 22 694 |
| Jun 03, 2016 | $20.66 | $20.79 | $20.60 | $20.61 | 21 961 |
| Jun 02, 2016 | $21.10 | $21.21 | $20.80 | $20.90 | 13 240 |
| Jun 01, 2016 | $21.40 | $21.46 | $21.08 | $21.12 | 9 486 |
