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

Codorus Valley Bncp (NQ: CVLY )

22.65 +0.08 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
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.