Codorus Valley Bancorp, Inc. (CVLY) NASDAQ

24.04

+1.14(+4.98%)

Updated at June 28, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 28, 202423.4824.0424.0424.0424.04710,316
June 27, 202422.4922.922.923.1122.39258,941
June 26, 202422.3522.4222.4222.6722209,945
June 25, 202422.2522.2222.2222.522.1130,864
June 24, 202422.9822.3122.3122.9822.1298,759
June 21, 20242221.9421.9422.1121.88107,338
June 20, 202421.83222222.1421.8356,548
June 18, 202422.0221.9721.9722.2621.9494,287
June 17, 202421.721.9921.9922.1621.646,486
June 14, 202421.4421.5821.5821.5921.446,971
June 13, 202421.721.7321.7321.9921.611,301
June 12, 202422.0921.8221.8222.3421.7961,666
June 11, 202421.5421.621.621.6121.3414,771
June 10, 202421.6121.621.621.6821.3612,600
June 07, 202421.6121.7121.7121.7521.59,619
June 06, 202421.6221.7821.7821.8321.5616,149
June 05, 202421.6721.6921.6921.7421.3912,851
June 04, 202421.521.5921.5921.6621.4314,203
June 03, 202422.2821.6321.6322.2821.6312,128
May 31, 202422.08222222.221.9222,503
May 30, 202422.0821.8221.8222.0821.6228,695
May 29, 202422.0721.8221.8222.1521.6721,627
May 28, 202422.4322.2122.2122.5522.0826,250
May 24, 202422.4122.322.322.522.1937,392
May 23, 202422.7722.2922.2922.7722.2722,832
May 22, 202422.6322.6522.6522.7522.5118,324
May 21, 202422.3622.5722.5722.6422.3644,401
May 20, 202422.5822.4822.4822.6822.3131,238
May 17, 202422.5322.4722.4722.622.470,300
May 16, 202422.5422.422.422.5722.3959,716
May 15, 202422.4922.3522.3522.6422.3284,509
May 14, 202422.4522.3522.3522.5722.3565,613
May 13, 202422.7722.3522.3522.7722.360,517
May 10, 202422.5722.522.522.6222.4434,898
May 09, 202422.4422.422.422.6522.3873,555
May 08, 202422.6322.422.422.7122.3859,706
May 07, 202422.5822.4922.4922.9822.4332,937
May 06, 202422.4722.4622.4622.6222.3569,062
May 03, 202422.7122.4922.3222.7422.429,886
May 02, 202422.522.422.2322.5122.3518,892
May 01, 202422.3822.3422.1722.5722.2340,725
April 30, 202422.2722.222.0322.4522.0322,067
April 29, 202422.7522.3722.222.7522.2613,842
April 26, 202422.6722.4722.322.722.2612,512
April 25, 202422.322.4122.2422.6622.1939,984
April 24, 202422.1322.5522.3822.8822.1332,286
April 23, 202422.3522.2722.122.8622.1711,451
April 22, 202422.7222.3122.1422.7922.1713,024
April 19, 202421.2522.3422.1722.421.2520,266
April 18, 202421.5721.3521.1921.6821.3522,491
April 17, 202421.5921.3721.2121.721.3711,752
April 16, 202421.2521.4121.2521.5621.2115,466
April 15, 202421.6421.421.2421.6421.1612,114
April 12, 202421.5421.3721.2121.5421.3113,029
April 11, 202421.6221.4621.321.7921.3314,582
April 10, 202421.921.6721.5121.9921.2537,583
April 09, 202422.0922.2222.0522.4221.9722,398
April 08, 202422.1421.9221.7522.1521.8430,871
April 05, 20242221.8521.682221.8112,310
April 04, 202421.8921.9521.7822.321.872,166