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 29, 2009 3.821 3.821 3.390 3.469 13,057 +0.05(+1.38%)
May 28, 2009 3.668 3.668 3.300 3.421 3,139 +0.02(+0.46%)
May 27, 2009 3.416 3.416 3.406 3.406 1,522 +0.23(+7.11%)
May 26, 2009 3.416 3.434 3.180 3.180 23,179 -0.18(-5.47%)
May 22, 2009 3.574 3.679 3.363 3.363 15,441 -0.16(-4.48%)
May 21, 2009 3.679 3.684 3.521 3.521 11,580 -0.16(-4.29%)
May 20, 2009 3.810 3.810 3.679 3.679 8,752 -0.13(-3.45%)
May 19, 2009 4.125 4.125 3.810 3.810 7,040 -0.28(-6.93%)
May 18, 2009 4.367 4.367 4.094 4.094 6,905 -0.06(-1.52%)
May 15, 2009 4.231 4.273 4.157 4.157 8,220 -0.18(-4.12%)
May 14, 2009 4.362 4.362 4.256 4.336 21,345 -0.23(-5.06%)
May 13, 2009 4.651 4.730 4.362 4.567 7,183 +0.00(+0.00%)
May 12, 2009 4.651 4.651 4.567 4.567 751 +0.13(+2.96%)
May 11, 2009 4.467 4.467 4.436 4.436 2,854 -0.13(-2.88%)
May 08, 2009 4.556 4.567 4.556 4.567 951 +0.01(+0.23%)
May 07, 2009 4.556 4.556 4.556 4.556 380 +0.01(+0.23%)
May 05, 2009 4.546 4.546 4.546 4.546 0 +0.34(+8.12%)
May 04, 2009 3.973 4.572 3.873 4.204 6,726 -0.11(-2.44%)
May 01, 2009 4.525 4.525 4.288 4.309 4,233 -0.37(-7.86%)
Apr 30, 2009 4.604 4.677 4.598 4.677 12,524 -0.05(-1.11%)
Apr 28, 2009 4.730 4.730 4.730 4.730 190 +0.08(+1.69%)
Apr 24, 2009 4.651 4.651 4.651 4.651 0 -0.08(-1.64%)
Apr 23, 2009 5.181 5.181 4.729 4.729 570 -0.00(-0.03%)
Apr 22, 2009 4.756 4.756 4.725 4.730 4,572 +0.39(+9.09%)
Apr 21, 2009 4.598 4.598 4.336 4.336 3,653 +0.00(+0.00%)
Apr 20, 2009 4.520 4.520 4.336 4.336 1,505 -0.39(-8.33%)
Apr 17, 2009 4.646 4.888 4.646 4.730 7,685 +0.08(+1.69%)
Apr 16, 2009 4.651 4.651 4.493 4.651 1,693 +0.00(+0.00%)
Apr 15, 2009 4.625 4.651 4.598 4.651 3,805 +0.00(+0.07%)
Apr 14, 2009 4.604 4.648 4.604 4.648 1,512 +0.15(+3.44%)
Apr 13, 2009 4.630 4.630 4.493 4.493 951 -0.15(-3.17%)
Apr 09, 2009 4.635 4.641 4.635 4.641 380 +0.02(+0.46%)
Apr 08, 2009 4.546 4.620 4.546 4.620 2,854 +0.10(+2.21%)
Apr 07, 2009 4.467 4.520 4.467 4.520 1,948 +0.05(+1.18%)
Apr 06, 2009 4.467 4.467 4.467 4.467 880 +0.09(+2.04%)
Apr 03, 2009 4.378 4.378 4.378 4.378 380 +0.09(+2.21%)
Apr 02, 2009 4.283 4.283 4.283 4.283 570 +0.05(+1.12%)
Mar 31, 2009 4.236 4.236 4.236 4.236 570 +0.01(+0.13%)
Mar 30, 2009 4.231 4.231 4.231 4.231 1,141 +0.05(+1.26%)
Mar 20, 2009 4.588 4.178 4.178 4.178 3,615 +0.05(+1.27%)
Mar 17, 2009 4.099 4.157 4.099 4.125 1,331 -0.34(-7.65%)
Mar 16, 2009 4.462 4.467 4.462 4.467 380 +0.27(+6.38%)
Mar 13, 2009 3.668 4.199 3.668 4.199 1,514 -0.27(-6.00%)
Mar 12, 2009 4.194 4.467 3.942 4.467 3,139 +0.92(+25.93%)
Mar 11, 2009 3.563 3.563 3.416 3.547 2,825 +0.08(+2.27%)
Mar 09, 2009 3.810 3.469 3.469 3.469 951 -0.02(-0.60%)
Mar 06, 2009 3.758 4.047 3.490 3.490 23,214 -0.79(-18.53%)
Mar 05, 2009 4.204 4.309 4.204 4.283 5,173 +0.20(+4.89%)
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.