Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Codorus Valley Bncp (NQ: CVLY )

22.47 +0.07 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 10.53 10.53 10.53 10.53 162 -0.18(-1.72%)
May 30, 2013 10.75 10.78 10.71 10.71 0 -0.02(-0.17%)
May 29, 2013 10.65 10.75 10.65 10.73 2,435 +0.08(+0.75%)
May 28, 2013 10.65 10.73 10.65 10.65 13,955 -0.07(-0.69%)
May 24, 2013 10.63 10.78 10.37 10.73 0 +0.15(+1.46%)
May 23, 2013 10.67 10.67 10.57 10.57 0 -0.10(-0.98%)
May 22, 2013 10.66 10.78 10.20 10.68 0 -0.09(-0.86%)
May 21, 2013 10.60 10.77 10.60 10.77 0 +0.26(+2.52%)
May 20, 2013 10.77 10.78 10.51 10.51 0 -0.25(-2.35%)
May 17, 2013 10.76 10.76 10.76 10.76 0 -0.02(-0.17%)
May 16, 2013 10.76 10.78 10.75 10.78 17,934 +0.14(+1.33%)
May 15, 2013 10.63 10.63 10.63 10.63 0 -0.02(-0.23%)
May 13, 2013 10.83 10.83 10.53 10.66 0 -0.12(-1.09%)
May 10, 2013 10.50 10.78 10.50 10.78 0 +0.29(+2.76%)
May 09, 2013 10.35 10.50 10.32 10.49 0 +0.02(+0.18%)
May 08, 2013 10.32 10.47 10.32 10.47 0 +0.18(+1.80%)
May 07, 2013 10.07 10.33 10.07 10.28 0 +0.19(+1.89%)
May 06, 2013 10.09 10.09 10.09 10.09 0 +0.03(+0.31%)
May 03, 2013 10.16 10.22 10.06 10.06 0 -0.06(-0.55%)
May 02, 2013 10.15 10.15 10.01 10.12 0 +0.02(+0.18%)
May 01, 2013 10.17 10.22 10.04 10.10 0 +0.05(+0.49%)
Apr 30, 2013 10.04 10.35 10.04 10.05 0 -0.16(-1.57%)
Apr 29, 2013 10.31 10.35 10.21 10.21 3,572 +0.14(+1.41%)
Apr 26, 2013 10.35 10.28 9.982 10.07 10,431 -0.22(-2.10%)
Apr 25, 2013 10.07 10.28 10.07 10.28 2,731 -0.04(-0.36%)
Apr 24, 2013 10.33 10.33 9.884 10.32 0 -0.02(-0.24%)
Apr 23, 2013 10.22 10.35 10.07 10.35 5,821 +0.25(+2.44%)
Apr 22, 2013 10.09 10.28 10.07 10.10 9,332 -0.01(-0.06%)
Apr 19, 2013 9.793 10.16 9.793 10.11 7,916 +0.25(+2.56%)
Apr 18, 2013 9.786 9.969 9.786 9.853 8,446 +0.37(+3.94%)
Apr 17, 2013 9.908 9.908 9.480 9.480 9,525 -0.40(-4.08%)
Apr 16, 2013 9.516 10.09 9.327 9.883 22,889 +0.18(+1.83%)
Apr 15, 2013 9.455 9.969 9.406 9.706 13,768 +0.29(+3.05%)
Apr 12, 2013 9.388 9.480 9.388 9.419 2,289 -0.01(-0.07%)
Apr 11, 2013 9.425 9.428 9.425 9.425 1,586 +0.04(+0.39%)
Apr 10, 2013 9.480 9.480 9.388 9.388 654 -0.09(-0.97%)
Apr 09, 2013 9.425 9.541 9.425 9.480 7,432 +0.05(+0.56%)
Apr 08, 2013 9.584 9.627 9.419 9.427 4,108 -0.20(-2.07%)
Apr 05, 2013 9.767 9.767 9.400 9.627 9,990 -0.16(-1.62%)
Apr 04, 2013 9.835 10.09 9.786 9.786 16,501 -0.15(-1.54%)
Apr 03, 2013 9.969 9.994 9.938 9.938 4,782 -0.06(-0.55%)
Apr 02, 2013 9.828 9.994 9.828 9.994 3,757 -0.01(-0.12%)
Apr 01, 2013 9.975 10.03 9.975 10.01 3,199 -0.20(-1.94%)
Mar 28, 2013 10.21 10.24 10.20 10.20 1,913 +0.34(+3.50%)
Mar 27, 2013 10.16 10.21 8.098 9.859 18,855 -0.36(-3.53%)
Mar 26, 2013 10.13 10.22 9.908 10.22 2,804 +0.21(+2.14%)
Mar 25, 2013 10.07 10.13 9.994 10.01 12,204 -0.09(-0.85%)
Mar 22, 2013 10.18 10.18 9.994 10.09 22,423 -0.13(-1.27%)
Mar 21, 2013 10.19 10.27 9.969 10.22 12,508 -0.05(-0.52%)
Mar 20, 2013 9.938 10.27 9.938 10.27 1,635 +0.39(+3.90%)
Mar 18, 2013 10.01 9.890 9.890 9.890 654 -0.13(-1.28%)
Mar 15, 2013 10.09 10.16 9.951 10.02 10,259 -0.01(-0.15%)
Mar 13, 2013 10.27 10.03 10.03 10.03 4,251 -0.12(-1.18%)
Mar 12, 2013 10.27 10.27 10.15 10.15 5,158 +0.00(+0.00%)
Mar 11, 2013 10.24 10.24 10.15 10.15 1,545 +0.20(+2.03%)
Mar 08, 2013 9.951 9.951 9.951 9.951 490 +0.08(+0.80%)
Mar 07, 2013 9.877 10.19 9.871 9.871 1,340 -0.14(-1.40%)
Mar 06, 2013 10.000 10.18 10.000 10.01 1,975 -0.08(-0.79%)
Mar 05, 2013 10.07 10.27 10.07 10.09 3,739 +0.01(+0.12%)
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.