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

Codorus Valley Bncp (NQ: CVLY )

24.04 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 28, 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 29, 2012 10.72 10.72 10.63 10.63 300 -0.07(-0.65%)
Feb 28, 2012 10.75 10.75 10.70 10.70 1,960 -0.05(-0.47%)
Feb 27, 2012 10.34 10.75 10.33 10.75 776 +0.11(+1.03%)
Feb 24, 2012 10.70 10.74 10.64 10.64 476 -0.11(-1.02%)
Feb 23, 2012 10.75 10.75 10.49 10.75 2,313 +0.00(+0.00%)
Feb 21, 2012 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Feb 17, 2012 10.43 10.75 10.38 10.75 4,189 +0.32(+3.07%)
Feb 16, 2012 10.41 10.43 10.31 10.43 1,100 +0.01(+0.10%)
Feb 15, 2012 10.40 10.42 10.23 10.42 10,786 +0.02(+0.19%)
Feb 14, 2012 10.30 10.40 10.28 10.40 4,400 +0.10(+0.97%)
Feb 13, 2012 10.21 10.30 10.05 10.30 5,700 +0.19(+1.88%)
Feb 10, 2012 10.36 10.36 10.05 10.11 2,752 -0.21(-2.03%)
Feb 09, 2012 10.20 10.43 10.16 10.32 3,662 -0.10(-0.96%)
Feb 08, 2012 10.40 10.45 10.15 10.42 3,548 +0.07(+0.68%)
Feb 07, 2012 10.30 10.45 10.30 10.35 3,446 +0.05(+0.49%)
Feb 06, 2012 10.28 10.30 10.10 10.30 2,409 -0.05(-0.48%)
Feb 03, 2012 10.34 10.35 10.21 10.35 1,550 +0.10(+0.98%)
Feb 02, 2012 10.25 10.25 10.10 10.25 1,863 +0.05(+0.49%)
Feb 01, 2012 10.00 10.20 10.00 10.20 3,200 -0.05(-0.49%)
Jan 31, 2012 10.22 10.25 10.00 10.25 2,922 +0.02(+0.20%)
Jan 30, 2012 10.16 10.23 10.16 10.23 1,620 +0.00(+0.00%)
Jan 27, 2012 10.25 10.25 9.800 10.23 6,415 +0.10(+0.99%)
Jan 26, 2012 9.950 10.13 9.879 10.13 12,239 +0.18(+1.81%)
Jan 25, 2012 9.800 9.950 9.730 9.950 1,222 +0.00(+0.00%)
Jan 24, 2012 9.600 9.950 9.470 9.950 4,526 +0.00(+0.00%)
Jan 23, 2012 9.950 9.950 9.850 9.950 3,300 +0.01(+0.10%)
Jan 20, 2012 9.800 9.950 9.800 9.940 2,875 +0.04(+0.40%)
Jan 19, 2012 9.800 9.900 9.800 9.900 3,270 +0.00(+0.00%)
Jan 18, 2012 9.540 9.900 9.540 9.900 5,940 +0.27(+2.80%)
Jan 17, 2012 9.050 9.630 9.020 9.630 8,881 +0.83(+9.43%)
Jan 13, 2012 8.800 8.800 8.800 8.800 715 -0.05(-0.56%)
Jan 11, 2012 8.960 8.850 8.850 8.850 2,400 -0.15(-1.67%)
Jan 10, 2012 9.350 9.350 9.000 9.000 682 +0.10(+1.12%)
Jan 09, 2012 8.880 8.900 8.880 8.900 922 +0.04(+0.45%)
Jan 06, 2012 9.390 9.570 8.860 8.860 2,438 -0.24(-2.64%)
Jan 05, 2012 8.400 9.100 8.400 9.100 6,740 +0.67(+7.95%)
Jan 03, 2012 8.500 8.430 8.430 8.430 400 +0.13(+1.57%)
Dec 30, 2011 8.443 8.443 8.286 8.300 3,834 -0.02(-0.29%)
Dec 29, 2011 8.290 8.324 8.280 8.324 3,000 +0.05(+0.58%)
Dec 28, 2011 8.257 8.295 8.257 8.276 800 -0.02(-0.29%)
Dec 27, 2011 8.395 8.424 8.300 8.300 1,500 +0.00(+0.00%)
Dec 23, 2011 8.320 8.340 8.280 8.300 4,100 +0.00(+0.00%)
Dec 21, 2011 8.290 8.470 8.290 8.300 6,520 +0.00(+0.00%)
Dec 20, 2011 8.480 8.480 8.300 8.300 1,315 -0.05(-0.60%)
Dec 19, 2011 8.270 8.350 8.250 8.350 2,342 -0.09(-1.07%)
Dec 16, 2011 8.440 8.440 8.440 8.440 100 +0.19(+2.30%)
Dec 13, 2011 8.250 8.250 8.250 8.250 0 -0.15(-1.79%)
Dec 12, 2011 8.360 8.400 8.300 8.400 687 +0.04(+0.48%)
Dec 08, 2011 8.350 8.360 8.360 8.360 1,500 -0.09(-1.07%)
Dec 07, 2011 8.360 8.450 8.350 8.450 2,498 +0.10(+1.20%)
Dec 06, 2011 8.360 8.360 8.350 8.350 1,100 -0.05(-0.60%)
Dec 05, 2011 8.410 8.430 8.400 8.400 1,962 -0.10(-1.18%)
Dec 02, 2011 8.500 8.500 8.500 8.500 200 +0.07(+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.