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

Codorus Valley Bncp (NQ: CVLY )

21.71 -0.07 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Dec 01, 2011 4.733 4.733 4.733 4.733 197 -0.03(-0.72%)
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%)
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.