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 (%)
Feb 25, 2010 2.985 2.985 2.985 2.985 7,192 -0.08(-2.59%)
Feb 24, 2010 2.854 3.117 2.854 3.064 1,324 -0.03(-1.13%)
Feb 23, 2010 3.099 3.099 3.099 3.099 189 +0.00(+0.10%)
Feb 22, 2010 3.117 3.117 2.990 3.096 3,543 -0.02(-0.68%)
Feb 19, 2010 3.112 3.117 2.961 3.117 19,887 +0.16(+5.36%)
Feb 18, 2010 2.932 2.959 2.916 2.959 2,560 +0.03(+0.90%)
Feb 16, 2010 3.038 2.932 2.932 2.932 2,271 +0.03(+0.91%)
Feb 12, 2010 2.906 2.906 2.906 2.906 64,542 -0.07(-2.48%)
Feb 11, 2010 2.980 2.980 2.980 2.980 189 +0.06(+1.99%)
Feb 10, 2010 2.980 2.985 2.874 2.922 22,330 -0.02(-0.72%)
Feb 09, 2010 2.906 2.980 2.906 2.943 6,916 +0.01(+0.36%)
Feb 08, 2010 2.932 2.943 2.927 2.932 40,114 +0.04(+1.28%)
Feb 05, 2010 2.895 2.895 2.895 2.895 189 -0.01(-0.36%)
Feb 04, 2010 2.906 2.906 2.906 2.906 567 -0.07(-2.31%)
Feb 03, 2010 2.985 2.985 2.932 2.975 2,271 +0.00(+0.00%)
Feb 02, 2010 2.858 2.985 2.858 2.975 19,533 -0.01(-0.35%)
Feb 01, 2010 2.906 2.985 2.816 2.985 31,839 -0.02(-0.53%)
Jan 29, 2010 3.001 3.001 2.959 3.001 2,271 +0.02(+0.53%)
Jan 28, 2010 2.890 2.996 2.890 2.985 3,805 -0.01(-0.35%)
Jan 27, 2010 2.890 2.996 2.890 2.996 4,947 +0.04(+1.24%)
Jan 26, 2010 2.880 2.969 2.880 2.959 36,632 +0.07(+2.36%)
Jan 25, 2010 2.885 2.890 2.806 2.890 2,188 +0.04(+1.48%)
Jan 22, 2010 2.880 2.880 2.848 2.848 380 +0.01(+0.37%)
Jan 20, 2010 2.838 2.838 2.838 2.838 0 -0.02(-0.55%)
Jan 19, 2010 2.875 2.890 2.749 2.854 1,986 -0.04(-1.27%)
Jan 15, 2010 2.796 2.890 2.890 2.890 2,283 -0.03(-0.90%)
Jan 14, 2010 3.017 3.017 2.917 2.917 4,110 -0.06(-2.12%)
Jan 13, 2010 3.014 3.014 2.980 2.980 380 +0.22(+8.00%)
Jan 12, 2010 2.770 2.770 2.628 2.759 11,432 -0.12(-4.20%)
Jan 08, 2010 2.733 2.880 2.880 2.880 761 +0.13(+4.58%)
Jan 07, 2010 2.759 2.797 2.733 2.754 6,640 -0.02(-0.76%)
Jan 06, 2010 2.738 2.775 2.678 2.775 4,420 -0.07(-2.40%)
Jan 04, 2010 2.843 2.843 2.843 2.843 0 +0.07(+2.46%)
Dec 31, 2009 2.754 2.775 2.775 2.775 28,351 +0.04(+1.54%)
Dec 30, 2009 2.775 2.775 2.733 2.733 2,093 -0.04(-1.52%)
Dec 29, 2009 2.775 2.775 2.733 2.775 7,774 +0.00(+0.06%)
Dec 24, 2009 2.773 2.773 2.773 2.773 0 +0.08(+2.89%)
Dec 23, 2009 2.775 2.775 2.695 2.695 1,969 -0.04(-1.37%)
Dec 22, 2009 2.780 2.780 2.733 2.733 1,312 +0.00(+0.00%)
Dec 21, 2009 2.764 2.780 2.733 2.733 26,049 -0.04(-1.52%)
Dec 18, 2009 2.938 2.938 2.775 2.775 778 -0.17(-5.71%)
Dec 17, 2009 2.890 2.996 2.864 2.943 4,524 +0.19(+6.87%)
Dec 16, 2009 2.780 2.780 2.749 2.754 19,370 -0.24(-8.07%)
Dec 15, 2009 2.996 2.996 2.996 2.996 380 -0.04(-1.47%)
Dec 14, 2009 3.048 3.074 3.022 3.040 11,732 -0.01(-0.26%)
Dec 10, 2009 3.048 3.048 3.048 3.048 0 +0.00(+0.00%)
Dec 09, 2009 3.038 3.101 3.032 3.048 18,837 -0.05(-1.69%)
Dec 08, 2009 3.101 3.101 3.101 3.101 5,708 +0.05(+1.72%)
Dec 04, 2009 3.048 3.048 3.048 3.048 0 -0.11(-3.33%)
Dec 02, 2009 3.053 3.153 3.153 3.153 6,659 +0.08(+2.74%)
Dec 01, 2009 3.053 3.069 3.048 3.069 1,290 -0.13(-4.10%)
Nov 30, 2009 3.201 3.201 3.201 3.201 1,522 +0.05(+1.50%)
Nov 25, 2009 3.153 3.153 3.153 3.153 11,797 +0.05(+1.70%)
Nov 24, 2009 3.101 3.101 3.101 3.101 1,876 -0.05(-1.67%)
Nov 23, 2009 3.108 3.153 3.108 3.153 2,083 +0.05(+1.70%)
Nov 20, 2009 3.101 3.101 3.101 3.101 228 +0.00(+0.00%)
Nov 19, 2009 3.106 3.106 3.101 3.101 5,327 -0.05(-1.67%)
Nov 18, 2009 3.127 3.153 3.127 3.153 3,253 +0.04(+1.18%)
Nov 17, 2009 3.127 3.127 3.101 3.116 2,176 -0.01(-0.34%)
Nov 16, 2009 3.127 3.127 3.127 3.127 951 -0.03(-0.83%)
Nov 13, 2009 3.127 3.153 3.127 3.153 4,873 +0.00(+0.00%)
Nov 12, 2009 3.153 3.153 3.153 3.153 1,284 +0.00(+0.00%)
Nov 11, 2009 3.153 3.153 3.153 3.153 272 +0.00(+0.00%)
Nov 10, 2009 3.153 3.153 3.101 3.153 8,372 +0.05(+1.70%)
Nov 09, 2009 3.127 3.132 3.101 3.101 5,881 -0.05(-1.67%)
Nov 05, 2009 3.153 3.153 3.153 3.153 0 +0.03(+0.84%)
Nov 04, 2009 3.153 3.153 3.127 3.127 1,141 +0.02(+0.80%)
Nov 03, 2009 3.106 3.106 3.101 3.102 4,186 -0.02(-0.79%)
Nov 02, 2009 3.127 3.127 3.127 3.127 4,186 +0.03(+0.85%)
Oct 30, 2009 3.101 3.101 3.101 3.101 3,322 -0.05(-1.67%)
Oct 27, 2009 3.153 3.153 3.153 3.153 0 +0.00(+0.00%)
Oct 26, 2009 3.068 3.206 3.068 3.153 45,718 +0.00(+0.02%)
Oct 21, 2009 3.153 3.153 3.153 3.153 0 +0.03(+0.84%)
Oct 20, 2009 3.126 3.126 3.062 3.126 953 +0.06(+1.89%)
Oct 19, 2009 3.153 3.153 3.068 3.068 9,812 -0.09(-2.70%)
Oct 16, 2009 3.074 3.153 3.048 3.153 17,627 +0.11(+3.45%)
Oct 15, 2009 2.869 3.048 2.869 3.048 4,091 +0.01(+0.17%)
Oct 14, 2009 2.917 3.043 2.780 3.043 4,071 +0.10(+3.39%)
Oct 13, 2009 3.027 3.027 2.759 2.943 12,647 -0.11(-3.45%)
Oct 12, 2009 3.048 3.048 3.043 3.048 3,044 +0.05(+1.75%)
Oct 09, 2009 3.064 3.064 2.996 2.996 2,281 -0.05(-1.76%)
Oct 06, 2009 3.049 3.049 3.049 3.049 0 -0.21(-6.40%)
Oct 05, 2009 3.279 3.279 3.258 3.258 1,141 +0.24(+7.80%)
Oct 02, 2009 3.022 3.032 3.006 3.022 2,892 +0.00(+0.00%)
Sep 30, 2009 3.022 3.022 3.022 3.022 0 +0.00(+0.00%)
Sep 29, 2009 3.022 3.022 3.022 3.022 380 -0.13(-4.17%)
Sep 28, 2009 3.027 3.236 3.027 3.153 4,378 +0.08(+2.56%)
Sep 25, 2009 3.080 3.080 3.074 3.074 9,072 -0.03(-0.85%)
Sep 24, 2009 3.101 3.101 3.101 3.101 1,902 +0.00(+0.00%)
Sep 23, 2009 3.074 3.153 3.074 3.101 1,624 +0.02(+0.51%)
Sep 22, 2009 3.074 3.085 3.074 3.085 1,716 +0.04(+1.38%)
Sep 21, 2009 3.043 3.043 3.043 3.043 3,177 -0.09(-3.02%)
Sep 18, 2009 3.145 3.165 3.137 3.137 12,263 -0.20(-5.97%)
Sep 17, 2009 3.153 3.337 3.153 3.337 11,704 +0.09(+2.92%)
Sep 16, 2009 3.285 3.311 3.195 3.242 4,300 -0.12(-3.61%)
Sep 14, 2009 3.363 3.363 3.363 3.363 951 +0.00(+0.00%)
Sep 11, 2009 3.358 3.363 3.358 3.363 1,522 +0.08(+2.40%)
Sep 10, 2009 3.295 3.295 3.285 3.285 1,331 -0.01(-0.36%)
Sep 09, 2009 3.285 3.296 3.285 3.296 1,307 -0.04(-1.22%)
Sep 08, 2009 3.340 3.340 3.337 3.337 9,881 -0.03(-0.78%)
Sep 04, 2009 3.363 3.363 3.285 3.363 5,902 +0.00(+0.00%)
Sep 03, 2009 3.285 3.363 3.285 3.363 1,720 +0.08(+2.40%)
Sep 02, 2009 3.285 3.285 3.285 3.285 285 -0.05(-1.57%)
Sep 01, 2009 3.337 3.337 3.337 3.337 3,044 -0.13(-3.79%)
Aug 28, 2009 3.469 3.469 3.469 3.469 570 -0.13(-3.65%)
Aug 27, 2009 3.600 3.600 3.600 3.600 570 -0.05(-1.44%)
Aug 26, 2009 3.416 3.652 3.390 3.652 2,663 +0.32(+9.45%)
Aug 25, 2009 3.416 3.416 3.337 3.337 4,429 -0.08(-2.31%)
Aug 24, 2009 3.419 3.447 3.416 3.416 4,572 +0.00(+0.00%)
Aug 21, 2009 3.495 3.495 3.416 3.416 3,295 -0.05(-1.52%)
Aug 20, 2009 3.469 3.469 3.469 3.469 761 +0.05(+1.54%)
Aug 19, 2009 3.621 3.626 3.411 3.416 16,084 -0.16(-4.41%)
Aug 18, 2009 3.616 3.626 3.469 3.574 1,712 +0.16(+4.62%)
Aug 14, 2009 3.432 3.432 3.180 3.416 16,786 -0.26(-7.14%)
Aug 12, 2009 3.679 3.679 3.679 3.679 1,274 +0.26(+7.69%)
Aug 11, 2009 3.416 3.416 3.416 3.416 1,189 -0.18(-5.11%)
Aug 05, 2009 3.600 3.600 3.600 3.600 2,093 -0.00(-0.03%)
Aug 04, 2009 3.421 3.605 3.337 3.601 5,693 +0.10(+2.73%)
Jul 31, 2009 3.469 3.505 3.505 3.505 6,279 +0.23(+7.11%)
Jul 30, 2009 3.273 3.273 3.273 3.273 190 -0.20(-5.64%)
Jul 29, 2009 3.285 3.469 3.264 3.469 10,579 +0.05(+1.54%)
Jul 27, 2009 3.421 3.416 3.416 3.416 3,234 -0.07(-2.11%)
Jul 24, 2009 3.490 3.490 3.490 3.490 570 -0.03(-0.90%)
Jul 23, 2009 3.348 3.521 3.348 3.521 4,294 +0.01(+0.15%)
Jul 22, 2009 3.516 3.534 3.416 3.516 11,333 -0.03(-0.74%)
Jul 21, 2009 3.542 3.542 3.542 3.542 570 +0.03(+0.90%)
Jul 20, 2009 3.511 3.511 3.511 3.511 1,902 +0.01(+0.30%)
Jul 17, 2009 3.532 3.532 3.421 3.500 5,917 +0.08(+2.46%)
Jul 16, 2009 3.416 3.416 3.416 3.416 209 -0.13(-3.70%)
Jul 15, 2009 3.600 3.600 3.545 3.547 951 -0.11(-3.13%)
Jul 14, 2009 3.662 3.662 3.662 3.662 25,786 +0.25(+7.20%)
Jul 10, 2009 3.416 3.416 3.416 3.416 5,327 -0.53(-13.33%)
Jul 09, 2009 3.889 3.942 3.889 3.942 380 +0.53(+15.38%)
Jul 07, 2009 3.258 3.416 3.416 3.416 951 +0.16(+4.84%)
Jul 06, 2009 3.416 3.416 3.258 3.258 696 -0.05(-1.59%)
Jun 30, 2009 3.311 3.311 3.311 3.311 0 +0.00(+0.00%)
Jun 29, 2009 3.976 3.976 3.311 3.311 3,421 -0.03(-0.94%)
Jun 25, 2009 3.342 3.342 3.342 3.342 0 -0.79(-19.11%)
Jun 24, 2009 3.416 4.132 3.416 4.132 35,772 +0.72(+20.96%)
Jun 23, 2009 3.663 3.679 3.416 3.416 6,258 +0.00(+0.00%)
Jun 22, 2009 3.416 3.416 3.416 3.416 287 +0.00(+0.00%)
Jun 19, 2009 3.469 3.545 3.416 3.416 10,638 +0.00(+0.00%)
Jun 18, 2009 3.679 3.679 3.416 3.416 5,925 +0.00(+0.00%)
Jun 17, 2009 3.758 3.758 3.416 3.416 16,830 -0.43(-11.08%)
Jun 16, 2009 3.442 3.842 3.442 3.842 1,434 +0.40(+11.60%)
Jun 15, 2009 3.610 3.626 3.421 3.442 16,746 -0.08(-2.38%)
Jun 12, 2009 3.526 3.526 3.526 3.526 247 -0.20(-5.36%)
Jun 11, 2009 3.889 3.889 3.716 3.726 1,807 +0.26(+7.59%)
Jun 10, 2009 4.099 4.099 3.442 3.463 7,502 -0.30(-7.96%)
Jun 09, 2009 4.070 4.073 3.763 3.763 4,947 -0.05(-1.24%)
Jun 08, 2009 3.610 3.884 3.600 3.810 5,898 -0.13(-3.33%)
Jun 05, 2009 3.726 4.152 3.547 3.942 26,418 -0.21(-5.06%)
Jun 04, 2009 4.204 4.336 3.679 4.152 24,700 -0.05(-1.25%)
Jun 03, 2009 3.600 4.204 3.684 4.204 10,179 +0.43(+11.27%)
Jun 02, 2009 3.600 3.810 3.600 3.779 1,141 +0.23(+6.52%)
Jun 01, 2009 3.547 3.547 3.547 3.547 190 +0.08(+2.27%)
May 29, 2009 3.821 3.821 3.390 3.469 13,057 +0.05(+1.38%)
May 28, 2009 3.668 3.668 3.300 3.421 3,139 +0.02(+0.46%)
May 27, 2009 3.416 3.416 3.406 3.406 1,522 +0.23(+7.11%)
May 26, 2009 3.416 3.434 3.180 3.180 23,179 -0.18(-5.47%)
May 22, 2009 3.574 3.679 3.363 3.363 15,441 -0.16(-4.48%)
May 21, 2009 3.679 3.684 3.521 3.521 11,580 -0.16(-4.29%)
May 20, 2009 3.810 3.810 3.679 3.679 8,752 -0.13(-3.45%)
May 19, 2009 4.125 4.125 3.810 3.810 7,040 -0.28(-6.93%)
May 18, 2009 4.367 4.367 4.094 4.094 6,905 -0.06(-1.52%)
May 15, 2009 4.231 4.273 4.157 4.157 8,220 -0.18(-4.12%)
May 14, 2009 4.362 4.362 4.256 4.336 21,345 -0.23(-5.06%)
May 13, 2009 4.651 4.730 4.362 4.567 7,183 +0.00(+0.00%)
May 12, 2009 4.651 4.651 4.567 4.567 751 +0.13(+2.96%)
May 11, 2009 4.467 4.467 4.436 4.436 2,854 -0.13(-2.88%)
May 08, 2009 4.556 4.567 4.556 4.567 951 +0.01(+0.23%)
May 07, 2009 4.556 4.556 4.556 4.556 380 +0.01(+0.23%)
May 05, 2009 4.546 4.546 4.546 4.546 0 +0.34(+8.12%)
May 04, 2009 3.973 4.572 3.873 4.204 6,726 -0.11(-2.44%)
May 01, 2009 4.525 4.525 4.288 4.309 4,233 -0.37(-7.86%)
Apr 30, 2009 4.604 4.677 4.598 4.677 12,524 -0.05(-1.11%)
Apr 28, 2009 4.730 4.730 4.730 4.730 190 +0.08(+1.69%)
Apr 24, 2009 4.651 4.651 4.651 4.651 0 -0.08(-1.64%)
Apr 23, 2009 5.181 5.181 4.729 4.729 570 -0.00(-0.03%)
Apr 22, 2009 4.756 4.756 4.725 4.730 4,572 +0.39(+9.09%)
Apr 21, 2009 4.598 4.598 4.336 4.336 3,653 +0.00(+0.00%)
Apr 20, 2009 4.520 4.520 4.336 4.336 1,505 -0.39(-8.33%)
Apr 17, 2009 4.646 4.888 4.646 4.730 7,685 +0.08(+1.69%)
Apr 16, 2009 4.651 4.651 4.493 4.651 1,693 +0.00(+0.00%)
Apr 15, 2009 4.625 4.651 4.598 4.651 3,805 +0.00(+0.07%)
Apr 14, 2009 4.604 4.648 4.604 4.648 1,512 +0.15(+3.44%)
Apr 13, 2009 4.630 4.630 4.493 4.493 951 -0.15(-3.17%)
Apr 09, 2009 4.635 4.641 4.635 4.641 380 +0.02(+0.46%)
Apr 08, 2009 4.546 4.620 4.546 4.620 2,854 +0.10(+2.21%)
Apr 07, 2009 4.467 4.520 4.467 4.520 1,948 +0.05(+1.18%)
Apr 06, 2009 4.467 4.467 4.467 4.467 880 +0.09(+2.04%)
Apr 03, 2009 4.378 4.378 4.378 4.378 380 +0.09(+2.21%)
Apr 02, 2009 4.283 4.283 4.283 4.283 570 +0.05(+1.12%)
Mar 31, 2009 4.236 4.236 4.236 4.236 570 +0.01(+0.13%)
Mar 30, 2009 4.231 4.231 4.231 4.231 1,141 +0.05(+1.26%)
Mar 20, 2009 4.588 4.178 4.178 4.178 3,615 +0.05(+1.27%)
Mar 17, 2009 4.099 4.157 4.099 4.125 1,331 -0.34(-7.65%)
Mar 16, 2009 4.462 4.467 4.462 4.467 380 +0.27(+6.38%)
Mar 13, 2009 3.668 4.199 3.668 4.199 1,514 -0.27(-6.00%)
Mar 12, 2009 4.194 4.467 3.942 4.467 3,139 +0.92(+25.93%)
Mar 11, 2009 3.563 3.563 3.416 3.547 2,825 +0.08(+2.27%)
Mar 09, 2009 3.810 3.469 3.469 3.469 951 -0.02(-0.60%)
Mar 06, 2009 3.758 4.047 3.490 3.490 23,214 -0.79(-18.53%)
Mar 05, 2009 4.204 4.309 4.204 4.283 5,173 +0.20(+4.89%)
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.