Central Valley Community Bancorp (CVCY) NASDAQ

19.89

+0.44(+2.26%)

Updated at March 28, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 26, 202417.9817.8317.8317.9917.721,115
April 25, 202417.99181818.1717.6345,667
April 24, 202418.117.9717.9718.4217.847,149
April 23, 202417.5518.2618.2618.5217.5537,545
April 22, 202418.0817.6217.6218.4517.5282,160
April 19, 20241818.118.118.516.77114,755
April 18, 202418.4818.3918.3918.9917.9665,347
April 17, 202418.2318.2418.2418.5118.1335,730
April 16, 202417.9718.1518.1518.3817.9235,319
April 15, 202417.8517.9717.9718.4717.7145,069
April 12, 202417.9217.8617.8617.9217.6733,688
April 11, 202417.917.9217.9218.1617.8138,065
April 10, 202418.0118.0718.0718.3317.6669,278
April 09, 202418.4418.3818.3818.7718.0457,528
April 08, 202418.3118.318.318.518.0849,007
April 05, 202418.4118.4318.4318.9117.9348,709
April 04, 202418.618.5818.5818.9218.25128,266
April 03, 202419.518.718.719.6818.2590,963
April 02, 202419.7119.6519.6519.9319.42246,674
April 01, 202415.7519.919.924.4715.5582,337
March 28, 202419.6319.8919.892019.3834,540
March 27, 202419.2919.4519.4519.4719.1822,756
March 26, 202419.119.119.119.319.0719,565
March 25, 202419.3719.1919.1919.3719.1614,580
March 22, 202419.4319.1719.1719.4319.0432,550
March 21, 202419.3519.2819.2819.4119.1635,851
March 20, 202418.6419.0819.0819.2218.329,601
March 19, 202418.7518.4618.4618.7518.446,936
March 18, 202418.9518.618.618.9518.5118,766
March 15, 202418.4518.718.718.9218.4552,330
March 14, 202418.8518.5818.5819.0118.3824,266
March 13, 20241919.0419.0419.2818.8610,468
March 12, 202419.1119.1119.1119.4619.0619,261
March 11, 202419.2519.3519.3519.4519.2334,485
March 08, 202419.5319.2719.2719.6919.2511,825
March 07, 202419.5819.2319.2319.5918.8519,116
March 06, 202419.1119.219.219.5618.9223,117
March 05, 202418.7919.2719.2719.3718.7514,641
March 04, 202418.6318.6918.6918.8218.5815,745
March 01, 202418.8118.5518.5518.8118.3131,387
February 29, 202418.6318.6918.6918.8818.4817,798
February 28, 202418.2218.1418.1418.518.0942,075
February 27, 202418.2718.4418.4418.491828,826
February 26, 202418.0918.1818.1818.351826,581
February 23, 202418.218.2418.2418.4418.1328,883
February 22, 202417.8518.1518.1518.2817.857,045
February 21, 202417.8317.9417.9417.9417.7520,928
February 20, 202417.9517.917.918.2917.8223,472
February 16, 202418.418.1318.1318.5218.0533,229
February 15, 202417.9318.518.518.6317.8826,317
February 14, 202418.0517.8817.8818.0517.4333,393
February 13, 202417.8417.4517.4518.1517.0650,871
February 12, 202417.818.2818.2818.6817.7946,906
February 09, 202417.2317.6617.6617.917.2317,687
February 08, 202417.1317.317.317.517.1312,602
February 07, 202417.517.317.317.5117.1318,810
February 06, 202418.1517.5317.5318.1617.5316,248
February 05, 202418.2818.118.118.3217.9714,251
February 02, 202418.5718.318.318.7418.2218,651
February 01, 202419.0218.5918.5919.2718.427,294
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved