Skip to main content

Codorus Valley Bncp (NQ: CVLY )

23.02 UNCHANGED
Streaming Delayed Price Updated: 10:25 AM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 22.86 23.59 22.86 23.02 7,442 +0.60(+2.68%)
Feb 28, 2024 22.70 22.95 22.42 22.42 6,965 -0.39(-1.71%)
Feb 27, 2024 23.18 23.18 22.81 22.81 3,503 +0.07(+0.31%)
Feb 26, 2024 23.06 23.12 22.74 22.74 3,369 -0.15(-0.66%)
Feb 23, 2024 22.90 23.09 22.83 22.89 5,884 -0.12(-0.52%)
Feb 22, 2024 22.88 23.39 22.85 23.01 10,802 -0.02(-0.09%)
Feb 21, 2024 22.90 23.11 22.70 23.03 12,044 -0.08(-0.35%)
Feb 20, 2024 23.25 23.60 23.11 23.11 19,961 -0.35(-1.49%)
Feb 16, 2024 23.69 23.99 23.46 23.46 13,174 -0.34(-1.43%)
Feb 15, 2024 23.00 24.09 22.86 23.80 27,054 +0.77(+3.34%)
Feb 14, 2024 22.66 23.03 22.60 23.03 12,270 +0.72(+3.23%)
Feb 13, 2024 23.25 23.48 22.17 22.31 36,728 -1.22(-5.18%)
Feb 12, 2024 23.35 23.76 23.08 23.53 18,229 +0.90(+3.98%)
Feb 09, 2024 22.48 22.85 22.36 22.63 9,902 +0.28(+1.25%)
Feb 08, 2024 22.48 22.60 22.31 22.35 7,744 +0.05(+0.22%)
Feb 07, 2024 22.60 22.66 22.27 22.30 12,086 -0.49(-2.15%)
Feb 06, 2024 22.77 22.97 22.61 22.79 6,887 +0.09(+0.40%)
Feb 05, 2024 22.90 23.01 22.70 22.70 13,822 -0.30(-1.30%)
Feb 02, 2024 23.02 23.44 23.00 23.00 11,436 -0.29(-1.25%)
Feb 01, 2024 23.41 23.56 22.98 23.29 15,352 -0.28(-1.19%)
Jan 31, 2024 24.77 24.77 23.54 23.57 26,512 -1.20(-4.84%)
Jan 30, 2024 24.82 25.01 24.77 24.77 8,726 -0.25(-1.00%)
Jan 29, 2024 24.91 25.02 24.72 25.02 11,920 +0.07(+0.28%)
Jan 26, 2024 25.85 25.85 24.83 24.95 12,315 -0.29(-1.15%)
Jan 25, 2024 25.40 25.40 24.79 25.24 18,729 +0.20(+0.80%)
Jan 24, 2024 24.69 25.15 24.69 25.04 36,669 +0.60(+2.45%)
Jan 23, 2024 24.72 24.74 24.43 24.44 31,323 -0.07(-0.29%)
Jan 22, 2024 24.23 24.61 24.23 24.51 17,191 +0.48(+2.00%)
Jan 19, 2024 23.86 24.03 23.55 24.03 33,431 +0.31(+1.30%)
Jan 18, 2024 24.02 24.05 23.62 23.72 17,856 -0.10(-0.42%)
Jan 17, 2024 23.73 24.10 23.73 23.82 17,744 -0.11(-0.46%)
Jan 16, 2024 24.26 24.48 23.89 23.93 23,108 -0.48(-1.95%)
Jan 12, 2024 24.87 24.87 24.38 24.41 10,985 -0.19(-0.77%)
Jan 11, 2024 24.61 24.65 24.32 24.60 20,778 -0.05(-0.20%)
Jan 10, 2024 24.75 24.91 24.59 24.65 24,633 -0.19(-0.76%)
Jan 09, 2024 24.92 25.07 24.64 24.83 27,565 -0.29(-1.15%)
Jan 08, 2024 25.15 25.15 24.97 25.12 17,616 +0.07(+0.28%)
Jan 05, 2024 24.65 25.20 24.65 25.05 68,642 +0.27(+1.08%)
Jan 04, 2024 24.86 25.15 24.75 24.78 43,100 +0.09(+0.36%)
Jan 03, 2024 25.22 25.34 24.70 24.70 38,861 -0.57(-2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.