Codorus Valley Bancorp In... (CVLY)
NASDAQ: CVLY
· Real-Time Price · USD
24.04
1.14 (4.98%)
At close: Jun 28, 2024, 10:00 PM
CVLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28, 2024 | 23.48 | 24.04 | 24.04 | 24.04 | 24.04 | 4.98% | 710,316 |
| Jun 27, 2024 | 22.49 | 23.11 | 22.39 | 22.90 | 22.90 | 2.14% | 258,941 |
| Jun 26, 2024 | 22.35 | 22.67 | 22.00 | 22.42 | 22.42 | 0.90% | 209,945 |
| Jun 25, 2024 | 22.25 | 22.50 | 22.11 | 22.22 | 22.22 | -0.40% | 30,864 |
| Jun 24, 2024 | 22.98 | 22.98 | 22.12 | 22.31 | 22.31 | 1.69% | 98,759 |
| Jun 21, 2024 | 22.00 | 22.11 | 21.88 | 21.94 | 21.94 | -0.27% | 107,338 |
| Jun 20, 2024 | 21.83 | 22.14 | 21.83 | 22.00 | 22.00 | 0.14% | 56,548 |
| Jun 18, 2024 | 22.02 | 22.26 | 21.94 | 21.97 | 21.97 | -0.09% | 94,287 |
| Jun 17, 2024 | 21.70 | 22.16 | 21.60 | 21.99 | 21.99 | 1.90% | 46,486 |
| Jun 14, 2024 | 21.44 | 21.59 | 21.44 | 21.58 | 21.58 | -0.69% | 6,971 |
| Jun 13, 2024 | 21.70 | 21.99 | 21.60 | 21.73 | 21.73 | -0.41% | 11,301 |
| Jun 12, 2024 | 22.09 | 22.34 | 21.79 | 21.82 | 21.82 | 1.02% | 61,666 |
| Jun 11, 2024 | 21.54 | 21.61 | 21.34 | 21.60 | 21.60 | 0.00% | 14,771 |
| Jun 10, 2024 | 21.61 | 21.68 | 21.36 | 21.60 | 21.60 | -0.51% | 12,600 |
| Jun 7, 2024 | 21.61 | 21.75 | 21.50 | 21.71 | 21.71 | -0.32% | 9,619 |
| Jun 6, 2024 | 21.62 | 21.83 | 21.56 | 21.78 | 21.78 | 0.41% | 16,149 |
| Jun 5, 2024 | 21.67 | 21.74 | 21.39 | 21.69 | 21.69 | 0.46% | 12,851 |
| Jun 4, 2024 | 21.50 | 21.66 | 21.43 | 21.59 | 21.59 | -0.18% | 14,203 |
| Jun 3, 2024 | 22.28 | 22.28 | 21.63 | 21.63 | 21.63 | -1.68% | 12,128 |
| May 31, 2024 | 22.08 | 22.20 | 21.92 | 22.00 | 22.00 | 0.82% | 22,503 |