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

Codorus Valley Bncp (NQ: CVLY )

22.49 +0.09 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 4.639 4.713 4.634 4.713 12,429 -0.05(-1.11%)
Apr 28, 2009 4.766 4.766 4.766 4.766 188 +0.08(+1.69%)
Apr 24, 2009 4.686 4.686 4.686 4.686 0 -0.08(-1.64%)
Apr 23, 2009 5.221 5.221 4.765 4.765 566 -0.00(-0.03%)
Apr 22, 2009 4.792 4.792 4.761 4.766 4,537 +0.40(+9.09%)
Apr 21, 2009 4.633 4.634 4.369 4.369 3,625 +0.00(+0.00%)
Apr 20, 2009 4.554 4.554 4.369 4.369 1,493 -0.40(-8.33%)
Apr 17, 2009 4.681 4.925 4.681 4.766 7,627 +0.08(+1.69%)
Apr 16, 2009 4.686 4.686 4.528 4.686 1,680 +0.00(+0.00%)
Apr 15, 2009 4.660 4.686 4.634 4.686 3,776 +0.00(+0.07%)
Apr 14, 2009 4.639 4.683 4.639 4.683 1,501 +0.16(+3.44%)
Apr 13, 2009 4.665 4.665 4.528 4.528 944 -0.15(-3.17%)
Apr 09, 2009 4.671 4.676 4.671 4.676 377 +0.02(+0.46%)
Apr 08, 2009 4.581 4.655 4.580 4.655 2,832 +0.10(+2.21%)
Apr 07, 2009 4.501 4.554 4.501 4.554 1,933 +0.05(+1.18%)
Apr 06, 2009 4.501 4.501 4.501 4.501 874 +0.09(+2.04%)
Apr 03, 2009 4.411 4.411 4.411 4.411 377 +0.10(+2.21%)
Apr 02, 2009 4.316 4.316 4.316 4.316 566 +0.05(+1.12%)
Mar 31, 2009 4.268 4.268 4.268 4.268 566 +0.01(+0.13%)
Mar 30, 2009 4.263 4.263 4.263 4.263 1,133 +0.05(+1.26%)
Mar 20, 2009 4.623 4.210 4.210 4.210 3,587 +0.05(+1.27%)
Mar 17, 2009 4.130 4.189 4.130 4.157 1,321 -0.34(-7.65%)
Mar 16, 2009 4.496 4.501 4.496 4.501 377 +0.27(+6.38%)
Mar 13, 2009 3.696 4.231 3.696 4.231 1,503 -0.27(-6.00%)
Mar 12, 2009 4.226 4.501 3.972 4.501 3,115 +0.93(+25.93%)
Mar 11, 2009 3.590 3.590 3.442 3.574 2,804 +0.08(+2.27%)
Mar 09, 2009 3.839 3.495 3.495 3.495 944 -0.02(-0.60%)
Mar 06, 2009 3.786 4.077 3.516 3.516 23,038 -0.80(-18.53%)
Mar 05, 2009 4.236 4.342 4.236 4.316 5,134 +0.20(+4.89%)
Mar 03, 2009 3.924 4.115 4.115 4.115 11,519 -0.09(-2.14%)
Feb 27, 2009 4.210 4.205 4.205 4.205 377 -0.01(-0.13%)
Feb 26, 2009 4.220 4.220 4.210 4.210 453 +0.01(+0.25%)
Feb 23, 2009 4.226 4.199 4.199 4.199 4,909 -0.23(-5.26%)
Feb 18, 2009 4.453 4.432 4.432 4.432 566 +0.24(+5.82%)
Feb 12, 2009 4.189 4.189 4.189 4.189 0 +0.00(+0.00%)
Feb 11, 2009 4.305 4.353 3.945 4.189 3,527 +0.25(+6.40%)
Feb 10, 2009 4.183 4.183 3.760 3.937 3,635 +0.18(+4.70%)
Feb 09, 2009 4.697 4.708 3.725 3.760 944 -0.47(-11.14%)
Feb 06, 2009 4.231 4.231 4.231 4.231 0 +0.00(+0.00%)
Feb 05, 2009 4.697 4.697 4.231 4.231 528 +0.09(+2.15%)
Feb 04, 2009 4.141 4.142 4.142 4.142 0 +0.00(+0.00%)
Feb 03, 2009 3.839 4.213 3.453 4.142 3,816 +0.30(+7.89%)
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.