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

Codorus Valley Bncp (NQ: CVLY )

22.00 +0.18 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2011 4.879 4.879 4.767 4.767 2,208 +0.07(+1.43%)
Nov 29, 2011 4.700 4.700 4.700 4.700 178 -0.03(-0.59%)
Nov 28, 2011 4.750 4.773 4.688 4.728 7,880 +0.01(+0.24%)
Nov 25, 2011 4.717 4.717 4.717 4.717 178 +0.03(+0.60%)
Nov 23, 2011 4.694 4.694 4.688 4.688 356 +0.00(+0.00%)
Nov 22, 2011 4.717 4.728 4.688 4.688 2,849 -0.03(-0.60%)
Nov 21, 2011 4.795 4.795 4.717 4.717 1,068 -0.03(-0.71%)
Nov 18, 2011 4.773 4.773 4.750 4.750 712 +0.06(+1.32%)
Nov 16, 2011 4.688 4.688 4.688 4.688 534 -0.11(-2.34%)
Nov 14, 2011 4.694 4.801 4.801 4.801 1,246 +0.05(+1.06%)
Nov 11, 2011 4.750 4.750 4.750 4.750 178 -0.08(-1.72%)
Nov 10, 2011 4.891 4.891 4.833 4.833 890 -0.12(-2.51%)
Nov 09, 2011 4.919 5.057 4.688 4.958 2,090 +0.14(+2.91%)
Nov 08, 2011 4.969 4.969 4.795 4.818 3,323 +0.04(+0.94%)
Nov 07, 2011 4.717 5.053 4.717 4.773 4,739 +0.06(+1.19%)
Nov 04, 2011 4.756 4.756 4.621 4.717 3,592 -0.08(-1.75%)
Nov 03, 2011 4.790 4.801 4.773 4.801 22,563 +0.06(+1.30%)
Nov 02, 2011 4.795 4.829 4.739 4.739 7,481 -0.13(-2.60%)
Nov 01, 2011 4.865 4.865 4.865 4.865 178 -0.16(-3.18%)
Oct 31, 2011 5.053 5.070 5.025 5.025 3,205 +0.00(+0.00%)
Oct 28, 2011 5.122 5.122 5.025 5.025 7,141 -0.07(-1.43%)
Oct 27, 2011 5.166 5.166 5.059 5.098 3,629 +0.07(+1.45%)
Oct 26, 2011 5.025 5.025 5.025 5.025 270 +0.01(+0.11%)
Oct 25, 2011 5.110 5.110 4.969 5.020 4,571 -0.10(-1.97%)
Oct 24, 2011 5.115 5.121 5.115 5.121 712 +0.01(+0.22%)
Oct 21, 2011 4.992 5.168 4.992 5.110 958 +0.30(+6.18%)
Oct 20, 2011 4.884 5.257 4.784 4.812 10,031 -0.07(-1.48%)
Oct 19, 2011 4.884 4.884 4.884 4.884 359 -0.13(-2.55%)
Oct 18, 2011 4.812 5.012 4.656 5.012 8,638 +0.34(+7.38%)
Oct 17, 2011 4.679 4.990 4.668 4.668 3,806 -0.06(-1.29%)
Oct 14, 2011 4.745 4.806 4.729 4.729 3,646 -0.19(-3.84%)
Oct 11, 2011 4.918 4.918 4.918 4.918 9,718 -0.01(-0.11%)
Oct 10, 2011 5.190 5.190 4.745 4.923 14,818 -0.04(-0.89%)
Oct 07, 2011 4.879 5.001 4.584 4.968 20,350 +0.13(+2.76%)
Oct 06, 2011 4.806 5.418 4.779 4.834 14,717 -0.17(-3.33%)
Oct 03, 2011 5.001 5.001 5.001 5.001 0 -0.29(-5.56%)
Sep 30, 2011 5.312 5.312 5.295 5.295 457 -0.10(-1.85%)
Sep 29, 2011 5.534 5.557 5.395 5.395 575 +0.09(+1.68%)
Sep 28, 2011 5.279 5.312 5.279 5.307 1,979 +0.00(+0.00%)
Sep 27, 2011 5.445 5.445 5.279 5.307 2,699 -0.14(-2.65%)
Sep 26, 2011 5.473 5.501 5.445 5.451 1,439 -0.02(-0.30%)
Sep 22, 2011 5.384 5.468 5.468 5.468 1,439 -0.03(-0.61%)
Sep 19, 2011 5.440 5.501 5.501 5.501 3,059 +0.12(+2.27%)
Sep 15, 2011 5.379 5.379 5.379 5.379 0 +0.24(+4.65%)
Sep 14, 2011 5.162 5.162 4.862 5.140 7,322 +0.08(+1.54%)
Sep 12, 2011 5.062 5.062 5.062 5.062 0 -0.24(-4.61%)
Sep 09, 2011 5.575 5.584 5.307 5.307 1,619 -0.16(-2.85%)
Sep 08, 2011 5.362 5.462 5.362 5.462 6,208 +0.16(+2.93%)
Sep 07, 2011 5.384 5.440 5.307 5.307 4,034 +0.02(+0.32%)
Sep 06, 2011 5.290 5.390 5.279 5.290 4,139 -0.13(-2.36%)
Sep 02, 2011 5.418 5.418 5.418 5.418 179 -0.14(-2.50%)
Aug 31, 2011 5.557 5.557 5.557 5.557 3,239 -0.04(-0.75%)
Aug 30, 2011 5.534 5.599 5.534 5.599 4,499 +0.06(+1.16%)
Aug 29, 2011 5.529 5.557 5.495 5.534 1,259 +0.02(+0.42%)
Aug 26, 2011 5.534 5.554 5.407 5.511 3,347 +0.03(+0.49%)
Aug 25, 2011 5.484 5.484 5.484 5.484 244 -0.10(-1.79%)
Aug 24, 2011 5.445 5.607 5.445 5.584 3,959 +0.07(+1.21%)
Aug 23, 2011 5.557 5.557 5.395 5.518 2,890 +0.02(+0.30%)
Aug 22, 2011 5.559 5.559 5.440 5.501 4,096 -0.08(-1.39%)
Aug 19, 2011 5.579 5.579 5.579 5.579 871 -0.01(-0.10%)
Aug 18, 2011 5.584 5.584 5.584 5.584 359 +0.00(+0.00%)
Aug 17, 2011 5.640 5.640 5.584 5.584 1,007 -0.12(-2.14%)
Aug 16, 2011 5.707 5.707 5.707 5.707 179 +0.12(+2.19%)
Aug 15, 2011 5.779 5.862 5.584 5.584 1,871 -0.15(-2.62%)
Aug 12, 2011 5.734 5.734 5.734 5.734 179 +0.15(+2.69%)
Aug 11, 2011 5.757 5.779 5.562 5.584 899 +0.10(+1.82%)
Aug 10, 2011 5.896 5.896 5.140 5.484 4,590 +0.34(+6.70%)
Aug 09, 2011 5.134 5.140 5.006 5.140 3,768 +0.14(+2.78%)
Aug 08, 2011 5.062 5.095 5.001 5.001 3,183 -0.28(-5.36%)
Aug 05, 2011 5.523 5.523 5.068 5.284 4,887 -0.40(-7.04%)
Aug 04, 2011 5.623 5.684 5.512 5.684 6,559 +0.02(+0.39%)
Jul 29, 2011 5.707 5.662 5.662 5.662 3,419 -0.04(-0.78%)
Jul 28, 2011 5.723 5.723 5.707 5.707 1,006 -0.07(-1.15%)
Jul 27, 2011 5.801 5.802 5.773 5.773 2,879 +0.02(+0.39%)
Jul 25, 2011 5.834 5.751 5.751 5.751 899 -0.07(-1.15%)
Jul 22, 2011 5.818 5.818 5.818 5.818 179 +0.01(+0.19%)
Jul 21, 2011 5.840 5.840 5.807 5.807 1,815 -0.05(-0.85%)
Jul 20, 2011 5.790 5.964 5.790 5.856 3,031 +0.14(+2.51%)
Jul 19, 2011 5.707 5.840 5.707 5.713 7,670 +0.04(+0.68%)
Jul 18, 2011 5.674 5.674 5.674 5.674 363 +0.02(+0.29%)
Jul 15, 2011 5.658 5.658 5.658 5.658 283 -0.34(-5.69%)
Jul 14, 2011 5.856 5.999 5.856 5.999 6,353 +0.00(+0.00%)
Jul 13, 2011 5.922 5.999 5.722 5.999 8,331 +0.11(+1.87%)
Jul 12, 2011 5.785 5.889 5.785 5.889 2,321 +0.03(+0.56%)
Jul 11, 2011 5.977 5.977 5.735 5.856 6,683 -0.10(-1.76%)
Jul 08, 2011 5.895 5.961 5.895 5.961 363 -0.08(-1.37%)
Jul 07, 2011 6.027 6.044 6.027 6.044 544 +0.01(+0.09%)
Jul 06, 2011 6.027 6.060 5.801 6.038 8,280 +0.02(+0.37%)
Jul 05, 2011 6.044 6.060 5.837 6.016 16,022 -0.04(-0.73%)
Jul 01, 2011 5.878 6.060 5.757 6.060 6,859 +0.28(+4.76%)
Jun 30, 2011 5.845 5.944 5.757 5.785 6,226 -0.08(-1.41%)
Jun 29, 2011 5.862 5.873 5.862 5.867 1,383 -0.04(-0.65%)
Jun 28, 2011 5.906 6.032 5.906 5.906 22,477 -0.02(-0.28%)
Jun 27, 2011 5.796 5.983 5.796 5.922 9,092 +0.14(+2.38%)
Jun 24, 2011 5.663 5.785 5.636 5.785 15,581 +0.14(+2.54%)
Jun 23, 2011 5.713 5.713 5.641 5.641 2,359 -0.06(-1.06%)
Jun 22, 2011 5.702 5.748 5.702 5.702 5,445 +0.00(+0.00%)
Jun 21, 2011 5.785 5.785 5.702 5.702 1,600 -0.11(-1.90%)
Jun 17, 2011 5.812 5.812 5.812 5.812 0 +0.10(+1.83%)
Jun 16, 2011 5.702 5.707 5.702 5.707 1,270 -0.01(-0.10%)
Jun 15, 2011 5.752 5.812 5.658 5.713 6,353 -0.02(-0.38%)
Jun 14, 2011 5.641 5.785 5.548 5.735 8,596 +0.08(+1.46%)
Jun 13, 2011 5.680 5.702 5.597 5.652 6,262 +0.03(+0.49%)
Jun 10, 2011 5.625 5.625 5.625 5.625 181 -0.19(-3.22%)
Jun 09, 2011 5.768 5.840 5.724 5.812 9,729 +0.03(+0.48%)
Jun 08, 2011 5.685 5.785 5.537 5.785 4,356 +0.00(+0.00%)
Jun 07, 2011 5.763 5.785 5.729 5.785 11,125 +0.07(+1.25%)
Jun 06, 2011 5.707 5.746 5.707 5.713 4,719 -0.03(-0.58%)
Jun 02, 2011 5.746 5.746 5.746 5.746 0 -0.01(-0.10%)
May 24, 2011 5.702 5.895 5.702 5.752 1,633 +0.04(+0.77%)
May 23, 2011 5.636 5.952 5.619 5.707 4,394 +0.03(+0.49%)
May 20, 2011 5.834 5.834 5.641 5.680 7,442 +0.01(+0.10%)
May 19, 2011 5.757 5.950 5.630 5.674 6,587 -0.03(-0.48%)
May 18, 2011 5.696 5.729 5.625 5.702 8,819 +0.06(+0.98%)
May 16, 2011 5.658 5.647 5.647 5.647 4,174 -0.14(-2.42%)
May 13, 2011 5.834 5.834 5.757 5.787 1,639 -0.04(-0.71%)
May 12, 2011 5.829 5.829 5.619 5.829 2,730 -0.04(-0.66%)
May 11, 2011 5.878 5.951 5.823 5.867 2,412 +0.04(+0.76%)
May 10, 2011 5.895 5.917 5.812 5.823 21,420 -0.08(-1.31%)
May 09, 2011 5.812 5.950 5.812 5.900 9,266 -0.02(-0.28%)
May 06, 2011 5.840 6.005 5.840 5.917 17,650 +0.10(+1.64%)
May 05, 2011 5.884 5.939 5.818 5.822 3,425 -0.03(-0.59%)
May 04, 2011 5.950 5.983 5.851 5.856 3,666 +0.00(+0.00%)
May 03, 2011 5.885 5.999 5.851 5.856 5,265 -0.04(-0.65%)
May 02, 2011 5.895 5.993 5.867 5.895 3,960 -0.10(-1.65%)
Apr 29, 2011 5.933 5.994 5.933 5.994 3,421 +0.23(+3.92%)
Apr 28, 2011 6.005 6.005 5.768 5.768 4,332 -0.20(-3.41%)
Apr 27, 2011 5.977 5.977 5.906 5.972 5,089 +0.03(+0.56%)
Apr 26, 2011 5.977 5.977 5.895 5.939 2,857 -0.03(-0.46%)
Apr 25, 2011 5.878 5.999 5.878 5.966 1,183 +0.01(+0.19%)
Apr 21, 2011 5.845 6.077 5.845 5.955 4,686 +0.07(+1.12%)
Apr 20, 2011 5.928 5.928 5.889 5.889 920 -0.26(-4.18%)
Apr 19, 2011 5.775 6.146 5.775 6.146 4,067 +0.26(+4.36%)
Apr 18, 2011 5.567 5.889 5.567 5.889 2,196 +0.15(+2.67%)
Apr 15, 2011 5.952 5.955 5.687 5.736 3,567 +0.18(+3.24%)
Apr 14, 2011 5.856 5.856 5.556 5.556 6,913 -0.29(-4.95%)
Apr 13, 2011 5.867 6.048 5.846 5.846 5,017 -0.17(-2.82%)
Apr 12, 2011 5.955 6.146 5.955 6.015 3,660 +0.09(+1.57%)
Apr 11, 2011 5.955 5.955 5.922 5.922 1,554 +0.02(+0.37%)
Apr 07, 2011 5.900 5.900 5.900 5.900 0 -0.01(-0.09%)
Apr 06, 2011 5.873 5.917 5.873 5.906 1,934 -0.05(-0.83%)
Apr 05, 2011 6.020 6.020 5.797 5.955 1,281 -0.02(-0.27%)
Apr 04, 2011 5.955 5.977 5.955 5.971 8,531 +0.02(+0.28%)
Apr 01, 2011 5.917 5.955 5.917 5.955 4,457 +0.04(+0.65%)
Mar 31, 2011 5.955 5.955 5.791 5.917 2,114 -0.04(-0.64%)
Mar 30, 2011 5.955 5.982 5.846 5.955 2,659 +0.07(+1.21%)
Mar 29, 2011 5.704 5.884 5.704 5.884 5,571 +0.22(+3.96%)
Mar 28, 2011 5.518 5.736 5.518 5.660 5,057 +0.18(+3.29%)
Mar 25, 2011 5.742 5.742 5.480 5.480 2,116 -0.19(-3.37%)
Mar 23, 2011 5.671 5.671 5.671 5.671 0 -0.05(-0.86%)
Mar 22, 2011 5.638 5.764 5.518 5.720 10,296 +0.04(+0.78%)
Mar 21, 2011 5.676 5.682 5.523 5.675 3,951 +0.03(+0.57%)
Mar 18, 2011 5.660 5.697 5.643 5.643 5,762 -0.02(-0.29%)
Mar 17, 2011 5.949 5.977 5.497 5.660 7,618 -0.31(-5.13%)
Mar 15, 2011 5.966 5.966 5.966 5.966 0 -0.02(-0.27%)
Mar 14, 2011 5.928 6.102 5.736 5.982 19,254 +0.07(+1.20%)
Mar 11, 2011 5.873 5.911 5.873 5.911 4,457 +0.27(+4.84%)
Mar 10, 2011 5.736 5.758 5.627 5.638 3,148 -0.10(-1.71%)
Mar 09, 2011 5.764 5.769 5.736 5.736 1,830 -0.10(-1.78%)
Mar 07, 2011 5.840 5.840 5.840 5.840 0 +0.13(+2.20%)
Mar 04, 2011 5.534 5.796 5.518 5.714 732 +0.08(+1.50%)
Mar 03, 2011 5.846 5.944 5.630 5.630 4,473 -0.20(-3.42%)
Mar 01, 2011 5.856 5.829 5.829 5.829 2,013 -0.02(-0.28%)
Feb 28, 2011 5.736 5.846 5.725 5.846 7,246 +0.03(+0.56%)
Feb 25, 2011 5.731 5.813 5.731 5.813 6,159 +0.07(+1.24%)
Feb 24, 2011 5.501 5.742 5.496 5.742 915 +0.11(+2.04%)
Feb 23, 2011 5.627 5.627 5.605 5.627 4,517 -0.01(-0.10%)
Feb 22, 2011 5.654 5.654 5.473 5.632 13,572 -0.02(-0.39%)
Feb 18, 2011 5.736 5.872 5.572 5.654 8,312 -0.16(-2.82%)
Feb 17, 2011 5.846 5.846 5.818 5.818 2,013 -0.02(-0.37%)
Feb 16, 2011 5.933 5.944 5.712 5.840 1,896 +0.11(+2.00%)
Feb 15, 2011 5.638 5.944 5.638 5.725 9,565 +0.07(+1.21%)
Feb 14, 2011 5.731 5.731 5.638 5.657 2,998 +0.00(+0.00%)
Feb 11, 2011 5.731 5.731 5.657 5.657 915 -0.07(-1.29%)
Feb 10, 2011 5.627 5.731 5.627 5.731 8,315 +0.08(+1.35%)
Feb 09, 2011 5.725 5.725 5.572 5.654 4,971 +0.01(+0.10%)
Feb 08, 2011 5.698 5.714 5.643 5.649 2,194 +0.05(+0.88%)
Feb 07, 2011 5.551 5.731 5.545 5.600 6,730 +0.05(+0.98%)
Feb 04, 2011 5.545 5.545 5.545 5.545 366 +0.00(+0.00%)
Feb 03, 2011 5.545 5.545 5.545 5.545 366 +0.00(+0.00%)
Feb 01, 2011 5.556 5.545 5.545 5.545 16,840 +0.01(+0.15%)
Jan 31, 2011 5.545 5.635 5.537 5.537 2,013 -0.13(-2.36%)
Jan 28, 2011 5.682 5.709 5.671 5.671 884 -0.01(-0.10%)
Jan 27, 2011 5.600 5.682 5.600 5.676 4,173 -0.03(-0.57%)
Jan 26, 2011 5.561 5.709 5.561 5.709 2,414 +0.13(+2.25%)
Jan 25, 2011 5.583 5.583 5.583 5.583 183 +0.07(+1.19%)
Jan 24, 2011 5.632 5.667 5.501 5.518 8,932 -0.11(-1.94%)
Jan 21, 2011 5.556 5.682 5.359 5.627 6,455 +0.00(+0.00%)
Jan 20, 2011 5.692 5.692 5.421 5.627 14,785 -0.24(-4.16%)
Jan 19, 2011 5.746 6.088 5.573 5.871 25,627 +0.00(+0.00%)
Jan 18, 2011 5.486 5.871 5.486 5.871 13,812 +0.34(+6.07%)
Jan 14, 2011 5.416 5.557 5.416 5.535 16,878 +0.15(+2.82%)
Jan 13, 2011 5.394 5.394 5.334 5.383 3,504 +0.08(+1.43%)
Jan 12, 2011 5.307 5.361 5.296 5.307 4,519 +0.13(+2.59%)
Jan 11, 2011 5.313 5.313 5.173 5.173 1,940 -0.09(-1.73%)
Jan 10, 2011 5.307 5.307 5.188 5.264 3,829 +0.10(+1.89%)
Jan 07, 2011 5.220 5.313 5.150 5.166 4,897 -0.05(-1.04%)
Jan 06, 2011 5.101 5.220 5.101 5.220 3,434 +0.07(+1.37%)
Jan 05, 2011 5.155 5.177 5.150 5.150 1,383 +0.01(+0.21%)
Jan 04, 2011 5.134 5.307 5.069 5.139 9,715 +0.08(+1.61%)
Jan 03, 2011 5.096 5.258 5.042 5.058 10,007 -0.09(-1.79%)
Dec 31, 2010 5.150 5.150 5.150 5.150 737 +0.11(+2.15%)
Dec 30, 2010 5.042 5.042 5.042 5.042 4,617 +0.03(+0.54%)
Dec 29, 2010 5.014 5.014 4.993 5.014 7,133 +0.08(+1.65%)
Dec 28, 2010 4.933 4.933 4.933 4.933 4,550 -0.01(-0.22%)
Dec 27, 2010 4.863 5.014 4.852 4.944 33,021 +0.25(+5.43%)
Dec 23, 2010 4.662 4.863 4.662 4.689 2,951 +0.02(+0.35%)
Dec 22, 2010 4.673 4.673 4.673 4.673 553 +0.03(+0.58%)
Dec 20, 2010 4.825 4.646 4.646 4.646 53,126 -0.06(-1.27%)
Dec 17, 2010 4.819 4.819 4.705 4.705 1,106 -0.11(-2.36%)
Dec 16, 2010 4.722 4.819 4.689 4.819 2,029 -0.01(-0.11%)
Dec 15, 2010 4.825 4.825 4.814 4.825 4,240 -0.03(-0.67%)
Dec 13, 2010 4.814 4.874 4.814 4.857 5,312 +0.04(+0.90%)
Dec 10, 2010 4.825 4.825 4.700 4.814 4,399 -0.00(-0.00%)
Dec 09, 2010 4.819 4.879 4.814 4.814 2,988 -0.07(-1.33%)
Dec 08, 2010 4.803 4.879 4.803 4.879 2,886 +0.07(+1.47%)
Dec 07, 2010 4.808 4.814 4.781 4.808 2,827 +0.07(+1.37%)
Dec 06, 2010 4.922 5.117 4.727 4.743 4,499 -0.12(-2.56%)
Dec 03, 2010 4.852 4.868 4.825 4.868 15,893 +0.07(+1.49%)
Dec 02, 2010 5.004 5.004 4.743 4.797 4,971 -0.08(-1.69%)
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.