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, 2012 9.120 9.253 8.810 8.931 36,189 -0.30(-3.22%)
Nov 29, 2012 9.229 9.229 9.229 9.229 494 +0.12(+1.33%)
Nov 28, 2012 9.107 9.107 9.107 9.107 1,482 +0.00(+0.00%)
Nov 27, 2012 9.107 9.211 9.107 9.107 9,984 -0.02(-0.27%)
Nov 26, 2012 9.144 9.162 8.925 9.132 3,952 +0.02(+0.27%)
Nov 23, 2012 9.235 9.235 9.004 9.107 6,110 -0.02(-0.20%)
Nov 21, 2012 9.138 9.259 9.107 9.126 21,063 -0.08(-0.92%)
Nov 20, 2012 9.156 9.247 8.986 9.211 24,227 -0.01(-0.13%)
Nov 19, 2012 9.053 9.259 8.956 9.223 6,288 +0.27(+2.98%)
Nov 16, 2012 8.956 8.956 8.956 8.956 1,218 -0.13(-1.47%)
Nov 14, 2012 9.107 9.089 9.089 9.089 2,141 +0.13(+1.49%)
Nov 13, 2012 9.107 9.107 8.956 8.956 5,173 -0.08(-0.87%)
Nov 12, 2012 8.907 9.223 8.804 9.035 2,177 +0.15(+1.71%)
Nov 09, 2012 9.168 9.168 8.834 8.883 9,829 -0.09(-1.02%)
Nov 08, 2012 9.144 9.144 8.956 8.974 2,885 -0.19(-2.12%)
Nov 07, 2012 9.223 9.569 9.168 9.168 4,774 -0.06(-0.66%)
Nov 06, 2012 9.247 9.247 9.168 9.229 2,964 -0.02(-0.21%)
Nov 05, 2012 9.259 9.259 9.132 9.248 5,850 -0.01(-0.12%)
Nov 02, 2012 9.259 9.259 9.259 9.259 2,356 -0.02(-0.26%)
Nov 01, 2012 9.350 9.350 9.229 9.284 2,381 -0.01(-0.07%)
Oct 31, 2012 9.320 9.338 9.290 9.290 11,216 -0.03(-0.33%)
Oct 26, 2012 9.399 9.320 9.320 9.320 3,952 -0.04(-0.45%)
Oct 25, 2012 9.344 9.624 9.344 9.362 2,058 +0.04(+0.46%)
Oct 24, 2012 9.393 9.393 9.320 9.320 2,635 -0.08(-0.84%)
Oct 23, 2012 9.672 9.672 9.144 9.399 27,676 -0.02(-0.19%)
Oct 19, 2012 9.472 9.587 9.417 9.417 2,964 +0.23(+2.49%)
Oct 18, 2012 9.142 9.275 9.091 9.188 17,998 +0.06(+0.63%)
Oct 17, 2012 9.188 9.188 8.959 9.131 22,832 -0.11(-1.18%)
Oct 16, 2012 9.016 9.286 9.016 9.240 19,039 +0.20(+2.22%)
Oct 15, 2012 8.901 9.039 8.672 9.039 19,367 +0.27(+3.08%)
Oct 12, 2012 8.758 8.884 8.758 8.769 13,286 +0.15(+1.73%)
Oct 11, 2012 8.195 8.901 8.195 8.620 22,188 +0.43(+5.29%)
Oct 10, 2012 8.155 8.327 8.155 8.187 2,089 +0.03(+0.39%)
Oct 09, 2012 8.155 8.156 8.155 8.156 6,261 +0.00(+0.01%)
Oct 08, 2012 8.275 8.275 8.155 8.155 21,042 -0.17(-2.07%)
Oct 05, 2012 8.212 8.327 8.212 8.327 2,437 +0.06(+0.76%)
Oct 04, 2012 8.235 8.298 8.212 8.264 5,358 +0.02(+0.28%)
Oct 03, 2012 8.270 8.270 8.212 8.241 4,938 +0.03(+0.35%)
Oct 02, 2012 8.218 8.218 8.201 8.212 8,260 -0.03(-0.35%)
Oct 01, 2012 8.224 8.241 8.195 8.241 5,558 +0.01(+0.07%)
Sep 28, 2012 8.313 8.313 8.209 8.235 4,179 -0.06(-0.69%)
Sep 27, 2012 8.287 8.293 8.287 8.293 348 -0.03(-0.41%)
Sep 26, 2012 8.315 8.327 8.212 8.327 2,437 +0.00(+0.00%)
Sep 25, 2012 8.212 8.327 8.178 8.327 3,656 +0.06(+0.69%)
Sep 24, 2012 8.172 8.270 8.172 8.270 5,074 +0.09(+1.05%)
Sep 21, 2012 8.241 8.270 8.143 8.183 8,138 -0.13(-1.59%)
Sep 20, 2012 8.287 8.367 8.224 8.315 3,005 -0.01(-0.07%)
Sep 19, 2012 8.247 8.396 8.224 8.321 3,587 -0.01(-0.07%)
Sep 18, 2012 8.396 8.407 8.235 8.327 5,976 -0.07(-0.82%)
Sep 17, 2012 8.516 8.545 8.235 8.396 18,566 -0.15(-1.75%)
Sep 14, 2012 8.476 8.597 8.413 8.545 19,057 -0.06(-0.67%)
Sep 13, 2012 8.580 8.608 8.425 8.603 9,530 -0.01(-0.13%)
Sep 12, 2012 8.557 8.631 8.465 8.614 5,572 -0.02(-0.20%)
Sep 11, 2012 8.603 8.631 8.327 8.631 2,089 +0.13(+1.55%)
Sep 10, 2012 8.476 8.551 8.453 8.499 7,231 -0.10(-1.14%)
Sep 07, 2012 8.608 8.643 8.384 8.597 17,923 -0.07(-0.86%)
Sep 06, 2012 8.660 8.769 8.631 8.672 2,542 -0.05(-0.59%)
Sep 05, 2012 8.769 8.815 8.499 8.723 9,568 -0.09(-1.04%)
Sep 04, 2012 8.896 8.896 8.815 8.815 3,796 -0.01(-0.13%)
Aug 31, 2012 8.700 8.827 8.700 8.827 19,248 +0.03(+0.39%)
Aug 30, 2012 8.809 8.815 8.781 8.792 1,567 -0.01(-0.07%)
Aug 29, 2012 8.614 8.838 8.614 8.798 1,741 +0.10(+1.16%)
Aug 27, 2012 8.706 8.781 8.697 8.697 2,500 -0.01(-0.10%)
Aug 24, 2012 8.704 8.706 8.620 8.706 2,960 +0.00(+0.00%)
Aug 23, 2012 8.649 8.706 8.620 8.706 11,017 +0.07(+0.86%)
Aug 22, 2012 8.677 8.746 8.505 8.631 10,068 -0.14(-1.57%)
Aug 21, 2012 8.930 8.930 8.666 8.769 10,796 -0.04(-0.46%)
Aug 20, 2012 8.758 8.809 8.729 8.809 2,796 +0.09(+0.99%)
Aug 17, 2012 8.786 8.815 8.637 8.723 5,857 -0.10(-1.14%)
Aug 16, 2012 8.821 8.824 8.758 8.824 1,044 -0.07(-0.81%)
Aug 15, 2012 8.901 8.901 8.758 8.896 2,596 -0.01(-0.06%)
Aug 14, 2012 8.878 8.953 8.781 8.901 2,268 +0.00(+0.00%)
Aug 13, 2012 8.890 8.901 8.764 8.901 3,830 +0.04(+0.45%)
Aug 10, 2012 8.815 8.953 8.815 8.861 8,159 -0.09(-1.03%)
Aug 09, 2012 8.953 8.953 8.878 8.953 2,437 +0.07(+0.84%)
Aug 08, 2012 8.878 8.878 8.878 8.878 348 +0.00(+0.00%)
Aug 07, 2012 8.930 9.033 8.878 8.878 3,454 -0.15(-1.65%)
Aug 06, 2012 9.028 9.028 9.028 9.028 334 +0.00(+0.00%)
Aug 03, 2012 8.884 9.028 8.884 9.028 696 +0.05(+0.51%)
Aug 02, 2012 8.832 9.033 8.832 8.982 964 +0.00(+0.00%)
Aug 01, 2012 8.913 9.038 8.901 8.982 2,467 -0.05(-0.57%)
Jul 31, 2012 8.758 9.108 8.758 9.033 3,789 +0.13(+1.48%)
Jul 30, 2012 8.683 8.901 8.666 8.901 4,353 -0.14(-1.52%)
Jul 27, 2012 9.039 9.039 9.039 9.039 174 -0.06(-0.63%)
Jul 26, 2012 9.101 9.102 9.022 9.096 3,329 +0.08(+0.89%)
Jul 25, 2012 8.821 9.102 8.815 9.016 4,466 +0.13(+1.49%)
Jul 24, 2012 8.901 9.183 8.884 8.884 9,054 -0.30(-3.25%)
Jul 23, 2012 9.056 9.269 9.045 9.183 4,748 -0.09(-0.93%)
Jul 20, 2012 9.045 9.269 9.045 9.269 881 +0.05(+0.56%)
Jul 19, 2012 8.841 9.217 8.841 9.217 12,728 +0.09(+1.00%)
Jul 18, 2012 8.236 9.126 8.236 9.126 71,380 +0.88(+10.65%)
Jul 17, 2012 8.128 8.247 8.128 8.247 753 -0.02(-0.21%)
Jul 16, 2012 8.014 8.299 7.803 8.265 4,207 +0.28(+3.50%)
Jul 13, 2012 7.939 7.985 7.939 7.985 2,191 +0.03(+0.36%)
Jul 12, 2012 7.939 7.957 7.939 7.957 1,051 -0.02(-0.29%)
Jul 10, 2012 7.979 7.979 7.979 7.979 0 +0.03(+0.36%)
Jul 09, 2012 7.882 7.957 7.847 7.951 5,934 +0.06(+0.72%)
Jul 06, 2012 7.814 7.894 7.814 7.894 9,074 +0.00(+0.00%)
Jul 05, 2012 7.882 7.894 7.557 7.894 2,323 +0.00(+0.00%)
Jul 03, 2012 7.894 7.894 7.894 7.894 701 +0.00(+0.00%)
Jul 02, 2012 7.894 7.894 7.894 7.894 175 +0.00(+0.00%)
Jun 29, 2012 7.751 7.894 7.654 7.894 6,318 +0.09(+1.10%)
Jun 28, 2012 7.785 7.808 7.757 7.808 1,577 -0.01(-0.07%)
Jun 27, 2012 7.791 7.814 7.780 7.814 5,720 +0.03(+0.37%)
Jun 26, 2012 7.711 7.791 7.506 7.785 21,786 +0.03(+0.36%)
Jun 25, 2012 7.495 7.814 7.495 7.757 4,032 +0.20(+2.64%)
Jun 22, 2012 7.158 7.557 7.135 7.557 1,693 -0.23(-2.93%)
Jun 19, 2012 7.785 7.785 7.785 7.785 0 -0.03(-0.36%)
Jun 18, 2012 7.734 7.900 7.506 7.814 10,302 -0.01(-0.07%)
Jun 15, 2012 7.478 7.820 7.478 7.820 5,775 +0.12(+1.56%)
Jun 14, 2012 7.443 7.757 7.415 7.700 8,122 -0.06(-0.74%)
Jun 13, 2012 7.757 7.757 7.757 7.757 513 +0.03(+0.44%)
Jun 10, 2012 7.723 7.723 7.723 0 +0.00(+0.00%)
Jun 08, 2012 7.723 7.723 7.723 7.723 175 -0.02(-0.22%)
Jun 07, 2012 7.700 7.757 7.637 7.740 1,402 -0.01(-0.15%)
Jun 06, 2012 7.734 7.757 7.597 7.751 3,310 +0.02(+0.22%)
Jun 05, 2012 7.717 7.768 7.609 7.734 2,191 -0.04(-0.51%)
Jun 04, 2012 7.746 7.791 7.523 7.774 2,629 +0.04(+0.52%)
Jun 01, 2012 7.734 7.734 7.734 7.734 175 -0.02(-0.29%)
May 31, 2012 7.711 7.757 7.711 7.757 876 -0.01(-0.15%)
May 30, 2012 7.500 7.814 7.500 7.768 4,984 +0.24(+3.18%)
May 29, 2012 7.843 7.843 7.483 7.529 5,231 -0.26(-3.30%)
May 25, 2012 7.569 7.785 7.569 7.785 1,490 +0.01(+0.15%)
May 24, 2012 7.592 7.831 7.483 7.774 7,211 -0.07(-0.87%)
May 22, 2012 7.637 7.843 7.843 7.843 8,591 +0.14(+1.85%)
May 21, 2012 7.614 7.728 7.472 7.700 8,340 +0.01(+0.07%)
May 18, 2012 7.717 7.717 7.415 7.694 19,657 -0.06(-0.80%)
May 17, 2012 7.460 7.843 7.460 7.756 1,881 +0.15(+2.02%)
May 16, 2012 7.500 7.603 7.420 7.603 8,417 +0.10(+1.37%)
May 15, 2012 7.415 7.500 7.415 7.500 1,832 +0.09(+1.23%)
May 14, 2012 7.574 7.574 7.409 7.409 2,629 +0.02(+0.23%)
May 11, 2012 7.392 7.392 7.392 7.392 1,562 -0.37(-4.71%)
May 10, 2012 7.654 7.757 7.643 7.757 1,227 +0.03(+0.37%)
May 09, 2012 7.677 7.845 7.557 7.728 11,113 +0.03(+0.37%)
May 08, 2012 7.751 7.751 7.552 7.700 5,354 -0.09(-1.18%)
May 07, 2012 7.808 7.808 7.792 7.792 1,753 +0.05(+0.67%)
May 04, 2012 7.586 7.814 7.586 7.740 701 -0.02(-0.22%)
May 03, 2012 7.592 7.757 7.592 7.757 4,246 +0.00(+0.00%)
May 02, 2012 7.711 7.757 7.706 7.757 1,577 -0.01(-0.15%)
May 01, 2012 7.825 7.843 7.586 7.768 3,922 -0.05(-0.66%)
Apr 30, 2012 7.797 7.871 7.785 7.820 4,032 +0.01(+0.07%)
Apr 27, 2012 7.671 7.888 7.671 7.814 6,311 -0.09(-1.08%)
Apr 26, 2012 7.894 7.900 7.785 7.899 4,847 +0.31(+4.13%)
Apr 25, 2012 7.900 7.900 7.586 7.586 4,405 -0.29(-3.62%)
Apr 24, 2012 7.900 7.900 7.843 7.871 5,084 +0.06(+0.73%)
Apr 23, 2012 7.785 7.814 7.757 7.814 4,714 +0.00(+0.00%)
Apr 20, 2012 7.825 7.825 7.728 7.814 6,106 -0.01(-0.07%)
Apr 19, 2012 7.842 7.842 7.516 7.820 12,866 +0.00(+0.00%)
Apr 18, 2012 7.644 7.820 7.644 7.820 6,549 +0.34(+4.55%)
Apr 17, 2012 7.366 7.865 7.101 7.480 9,062 +0.12(+1.69%)
Apr 16, 2012 6.341 7.366 6.329 7.355 46,823 +1.06(+16.83%)
Apr 13, 2012 6.295 6.295 6.295 6.295 176 -0.03(-0.54%)
Apr 12, 2012 6.284 6.329 6.284 6.329 882 +0.00(+0.00%)
Apr 10, 2012 6.142 6.329 6.329 6.329 4,235 +0.04(+0.63%)
Apr 09, 2012 6.193 6.290 6.176 6.290 3,529 +0.14(+2.30%)
Apr 05, 2012 6.108 6.148 6.108 6.148 794 -0.18(-2.86%)
Apr 04, 2012 6.182 6.329 6.182 6.329 961 -0.01(-0.18%)
Apr 03, 2012 6.273 6.341 6.273 6.341 1,588 +0.00(+0.00%)
Apr 02, 2012 6.176 6.341 6.103 6.341 5,993 -0.01(-0.09%)
Mar 30, 2012 6.097 6.346 6.097 6.346 17,817 +0.12(+1.91%)
Mar 29, 2012 6.205 6.227 6.069 6.227 1,764 -0.01(-0.09%)
Mar 28, 2012 6.233 6.233 6.233 6.233 352 +0.00(+0.00%)
Mar 27, 2012 6.210 6.233 6.193 6.233 5,294 +0.01(+0.18%)
Mar 26, 2012 6.233 6.233 6.148 6.222 4,456 -0.01(-0.18%)
Mar 23, 2012 6.233 6.233 6.006 6.233 7,175 +0.11(+1.85%)
Mar 21, 2012 5.955 6.120 6.120 6.120 1,235 -0.01(-0.18%)
Mar 20, 2012 6.137 6.137 6.086 6.131 882 -0.01(-0.09%)
Mar 19, 2012 6.137 6.165 5.950 6.137 5,606 +0.08(+1.31%)
Mar 16, 2012 6.239 6.239 6.057 6.057 8,841 -0.15(-2.37%)
Mar 15, 2012 6.244 6.290 6.029 6.205 6,339 +0.00(+0.00%)
Mar 14, 2012 6.159 6.205 6.074 6.205 1,950 +0.05(+0.83%)
Mar 13, 2012 6.165 6.165 6.154 6.154 705 -0.01(-0.18%)
Mar 12, 2012 6.165 6.165 6.165 6.165 347 +0.02(+0.30%)
Mar 09, 2012 6.165 6.165 6.146 6.146 705 -0.00(-0.03%)
Mar 08, 2012 6.176 6.176 5.950 6.148 1,058 +0.06(+0.93%)
Mar 07, 2012 6.091 6.091 6.091 6.091 1,750 +0.01(+0.19%)
Mar 06, 2012 6.035 6.080 5.831 6.080 4,411 -0.01(-0.09%)
Mar 05, 2012 6.035 6.086 5.904 6.086 24,798 +0.03(+0.56%)
Mar 02, 2012 6.057 6.057 6.052 6.052 352 -0.03(-0.56%)
Mar 01, 2012 6.091 6.091 5.751 6.086 4,814 +0.06(+1.03%)
Feb 29, 2012 6.074 6.074 6.023 6.023 529 -0.04(-0.65%)
Feb 28, 2012 6.091 6.091 6.063 6.063 3,458 -0.03(-0.47%)
Feb 27, 2012 5.859 6.091 5.853 6.091 1,369 +0.06(+1.03%)
Feb 24, 2012 6.063 6.086 6.029 6.029 840 -0.06(-1.02%)
Feb 23, 2012 6.091 6.091 5.947 6.091 4,081 +0.00(+0.00%)
Feb 21, 2012 6.091 6.091 6.091 6.091 0 +0.00(+0.00%)
Feb 17, 2012 5.910 6.091 5.883 6.091 7,392 +0.18(+3.07%)
Feb 16, 2012 5.899 5.910 5.842 5.910 1,941 +0.01(+0.10%)
Feb 15, 2012 5.893 5.904 5.797 5.904 19,034 +0.01(+0.19%)
Feb 14, 2012 5.836 5.893 5.825 5.893 7,765 +0.06(+0.97%)
Feb 13, 2012 5.785 5.836 5.695 5.836 10,059 +0.11(+1.88%)
Feb 10, 2012 5.870 5.870 5.695 5.729 4,856 -0.12(-2.03%)
Feb 09, 2012 5.780 5.910 5.757 5.848 6,462 -0.06(-0.96%)
Feb 08, 2012 5.893 5.921 5.751 5.904 6,261 +0.04(+0.68%)
Feb 07, 2012 5.836 5.921 5.836 5.865 6,081 +0.03(+0.49%)
Feb 06, 2012 5.825 5.836 5.723 5.836 4,251 -0.03(-0.48%)
Feb 03, 2012 5.859 5.865 5.785 5.865 2,735 +0.06(+0.98%)
Feb 02, 2012 5.808 5.808 5.723 5.808 3,287 +0.03(+0.49%)
Feb 01, 2012 5.666 5.780 5.666 5.780 5,647 -0.03(-0.49%)
Jan 31, 2012 5.791 5.808 5.666 5.808 5,156 +0.01(+0.20%)
Jan 30, 2012 5.757 5.797 5.757 5.797 2,858 +0.00(+0.00%)
Jan 27, 2012 5.808 5.808 5.553 5.797 11,321 +0.06(+0.99%)
Jan 26, 2012 5.638 5.740 5.598 5.740 21,599 +0.10(+1.81%)
Jan 25, 2012 5.553 5.638 5.513 5.638 2,156 +0.00(+0.00%)
Jan 24, 2012 5.440 5.638 5.366 5.638 7,987 +0.00(+0.00%)
Jan 23, 2012 5.638 5.638 5.581 5.638 5,823 +0.01(+0.10%)
Jan 20, 2012 5.553 5.638 5.553 5.632 5,073 +0.07(+1.33%)
Jan 19, 2012 5.503 5.559 5.503 5.559 5,823 +0.00(+0.00%)
Jan 18, 2012 5.357 5.559 5.357 5.559 10,578 +0.15(+2.80%)
Jan 17, 2012 5.081 5.407 5.065 5.407 15,816 +0.47(+9.43%)
Jan 13, 2012 4.941 4.941 4.941 4.941 1,273 -0.03(-0.57%)
Jan 11, 2012 5.031 4.969 4.969 4.969 4,274 -0.08(-1.67%)
Jan 10, 2012 5.250 5.250 5.053 5.053 1,214 +0.06(+1.12%)
Jan 09, 2012 4.986 4.997 4.986 4.997 1,642 +0.02(+0.45%)
Jan 06, 2012 5.272 5.373 4.975 4.975 4,341 -0.13(-2.64%)
Jan 05, 2012 4.717 5.110 4.717 5.110 12,003 +0.38(+7.95%)
Jan 03, 2012 4.773 4.733 4.733 4.733 712 +0.07(+1.57%)
Dec 30, 2011 4.741 4.741 4.652 4.660 6,828 -0.01(-0.29%)
Dec 29, 2011 4.655 4.674 4.649 4.674 5,342 +0.03(+0.58%)
Dec 28, 2011 4.636 4.658 4.636 4.647 1,424 -0.01(-0.29%)
Dec 27, 2011 4.714 4.730 4.660 4.660 2,671 +0.00(+0.00%)
Dec 23, 2011 4.672 4.683 4.649 4.660 7,301 +0.00(+0.00%)
Dec 21, 2011 4.655 4.756 4.655 4.660 11,611 +0.00(+0.00%)
Dec 20, 2011 4.761 4.761 4.660 4.660 2,341 -0.03(-0.60%)
Dec 19, 2011 4.644 4.688 4.632 4.688 4,171 -0.05(-1.07%)
Dec 16, 2011 4.739 4.739 4.739 4.739 178 +0.11(+2.30%)
Dec 13, 2011 4.632 4.632 4.632 4.632 0 -0.08(-1.79%)
Dec 12, 2011 4.694 4.717 4.660 4.717 1,223 +0.02(+0.48%)
Dec 08, 2011 4.688 4.694 4.694 4.694 2,671 -0.05(-1.07%)
Dec 07, 2011 4.694 4.745 4.688 4.745 4,448 +0.06(+1.20%)
Dec 06, 2011 4.694 4.694 4.688 4.688 1,959 -0.03(-0.60%)
Dec 05, 2011 4.722 4.733 4.717 4.717 3,494 -0.06(-1.18%)
Dec 02, 2011 4.773 4.773 4.773 4.773 356 +0.04(+0.84%)
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.