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 |
| May 31, 2016 | $21.73 | $21.73 | $21.19 | $21.41 | 18 878 |
| May 27, 2016 | $21.63 | $21.71 | $21.40 | $21.70 | 6 776 |
| May 26, 2016 | $21.75 | $21.76 | $21.60 | $21.65 | 6 531 |
| May 25, 2016 | $21.65 | $21.77 | $21.51 | $21.72 | 14 687 |
| May 24, 2016 | $21.65 | $21.70 | $21.47 | $21.68 | 7 361 |
| May 23, 2016 | $21.60 | $21.63 | $21.37 | $21.59 | 24 481 |
| May 20, 2016 | $21.49 | $21.65 | $21.32 | $21.59 | 11 405 |
| May 19, 2016 | $21.30 | $21.50 | $21.21 | $21.50 | 18 687 |
| May 18, 2016 | $21.01 | $21.49 | $21.00 | $21.46 | 44 451 |
| May 17, 2016 | $21.38 | $21.40 | $21.05 | $21.05 | 19 356 |
| May 16, 2016 | $21.23 | $21.55 | $21.12 | $21.50 | 29 191 |
| May 13, 2016 | $21.07 | $21.50 | $21.05 | $21.13 | 16 505 |
| May 12, 2016 | $21.38 | $21.49 | $21.21 | $21.21 | 5 183 |
| May 11, 2016 | $21.69 | $21.80 | $21.27 | $21.50 | 11 538 |
| May 10, 2016 | $21.82 | $21.82 | $21.37 | $21.70 | 30 203 |
| May 09, 2016 | $21.46 | $21.82 | $21.25 | $21.75 | 23 814 |
| May 06, 2016 | $21.38 | $21.68 | $21.25 | $21.60 | 19 325 |
| May 05, 2016 | $21.50 | $21.50 | $21.21 | $21.50 | 11 274 |
| May 04, 2016 | $21.37 | $21.50 | $20.92 | $21.43 | 18 432 |
| May 03, 2016 | $21.43 | $21.83 | $21.30 | $21.50 | 10 860 |
| May 02, 2016 | $21.00 | $21.57 | $20.92 | $21.46 | 13 612 |
| Apr 29, 2016 | $20.87 | $20.98 | $20.84 | $20.94 | 7 977 |
| Apr 28, 2016 | $20.91 | $20.97 | $20.85 | $20.86 | 13 004 |
| Apr 27, 2016 | $20.87 | $20.98 | $20.83 | $20.94 | 11 751 |
| Apr 26, 2016 | $20.89 | $21.00 | $20.74 | $20.99 | 16 625 |
