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 |
| Mar 07, 2016 | $20.11 | $20.33 | $20.11 | $20.20 | 6 100 |
| Mar 04, 2016 | $20.20 | $20.46 | $19.71 | $20.02 | 26 800 |
| Mar 03, 2016 | $20.10 | $20.64 | $20.05 | $20.11 | 22 900 |
| Mar 02, 2016 | $20.10 | $20.30 | $20.06 | $20.10 | 28 900 |
| Mar 01, 2016 | $20.10 | $20.15 | $20.06 | $20.10 | 19 700 |
| Feb 29, 2016 | $20.10 | $20.19 | $20.01 | $20.02 | 8 900 |
| Feb 26, 2016 | $20.10 | $20.12 | $20.04 | $20.10 | 8 500 |
| Feb 25, 2016 | $20.10 | $20.15 | $19.95 | $20.10 | 23 700 |
| Feb 24, 2016 | $20.00 | $20.32 | $19.96 | $20.10 | 15 900 |
| Feb 23, 2016 | $20.06 | $20.14 | $19.90 | $20.06 | 8 900 |
| Feb 22, 2016 | $20.06 | $20.43 | $20.00 | $20.12 | 18 000 |
| Feb 19, 2016 | $20.00 | $20.24 | $19.95 | $19.99 | 7 400 |
| Feb 18, 2016 | $20.06 | $20.06 | $19.81 | $20.02 | 16 000 |
| Feb 17, 2016 | $20.09 | $20.34 | $20.00 | $20.08 | 24 300 |
| Feb 16, 2016 | $20.00 | $20.36 | $19.93 | $20.06 | 10 800 |
| Feb 12, 2016 | $19.99 | $19.99 | $19.76 | $19.90 | 2 700 |
| Feb 11, 2016 | $19.97 | $20.00 | $19.65 | $19.85 | 7 900 |
| Feb 10, 2016 | $20.23 | $20.23 | $20.00 | $20.02 | 12 700 |
| Feb 09, 2016 | $20.03 | $20.10 | $19.81 | $20.06 | 13 400 |
| Feb 08, 2016 | $20.00 | $20.30 | $19.95 | $20.22 | 10 800 |
| Feb 05, 2016 | $20.08 | $20.55 | $20.08 | $20.26 | 2 600 |
| Feb 04, 2016 | $20.11 | $20.45 | $20.01 | $20.18 | 13 900 |
| Feb 03, 2016 | $20.45 | $20.45 | $20.10 | $20.23 | 5 000 |
| Feb 02, 2016 | $20.29 | $20.67 | $20.17 | $20.35 | 6 700 |
| Feb 01, 2016 | $20.30 | $20.50 | $20.30 | $20.49 | 2 000 |
