NASDAQ:CVLY
Codorus Valley Bancorp Stock Price (Quote)
$22.47
+0.0600 (+0.268%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.21 | $23.00 | Friday, 26th Apr 2024 CVLY stock ended at $22.47. This is 0.268% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.52% from a day low at $22.33 to a day high of $22.67. |
| 90 days | $21.21 | $25.02 | |
| 52 weeks | $16.00 | $25.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $20.17 | $20.50 | $20.05 | $20.50 | 14 107 |
| Apr 11, 2016 | $20.00 | $20.23 | $19.79 | $20.19 | 9 922 |
| Apr 08, 2016 | $20.02 | $20.10 | $20.00 | $20.05 | 7 364 |
| Apr 07, 2016 | $20.11 | $20.25 | $19.87 | $19.98 | 19 969 |
| Apr 06, 2016 | $20.45 | $20.43 | $20.10 | $20.16 | 15 088 |
| Apr 05, 2016 | $20.26 | $20.50 | $20.26 | $20.46 | 7 018 |
| Apr 04, 2016 | $20.25 | $20.50 | $20.20 | $20.42 | 7 506 |
| Apr 01, 2016 | $20.21 | $20.40 | $20.01 | $20.22 | 16 658 |
| Mar 31, 2016 | $20.30 | $20.48 | $20.21 | $20.22 | 20 366 |
| Mar 30, 2016 | $20.17 | $20.54 | $20.15 | $20.41 | 11 959 |
| Mar 29, 2016 | $20.11 | $20.46 | $20.10 | $20.23 | 10 100 |
| Mar 28, 2016 | $20.65 | $20.65 | $20.00 | $20.24 | 18 800 |
| Mar 24, 2016 | $20.52 | $20.70 | $20.30 | $20.70 | 10 900 |
| Mar 23, 2016 | $20.41 | $20.61 | $20.25 | $20.60 | 10 300 |
| Mar 22, 2016 | $20.03 | $20.50 | $20.03 | $20.43 | 12 800 |
| Mar 21, 2016 | $20.07 | $20.10 | $20.05 | $20.06 | 3 800 |
| Mar 18, 2016 | $19.81 | $20.34 | $19.81 | $20.04 | 8 600 |
| Mar 17, 2016 | $20.17 | $20.22 | $19.90 | $20.03 | 9 000 |
| Mar 16, 2016 | $20.22 | $20.61 | $20.00 | $20.20 | 12 500 |
| Mar 15, 2016 | $20.42 | $20.63 | $20.10 | $20.13 | 6 700 |
| Mar 14, 2016 | $20.45 | $20.70 | $20.10 | $20.30 | 8 800 |
| Mar 11, 2016 | $20.38 | $20.61 | $20.35 | $20.40 | 9 600 |
| Mar 10, 2016 | $20.34 | $20.45 | $20.16 | $20.29 | 19 900 |
| Mar 09, 2016 | $19.95 | $20.50 | $19.95 | $20.22 | 9 600 |
| Mar 08, 2016 | $20.57 | $20.57 | $19.88 | $19.93 | 10 800 |
