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, 2012 7.856 7.931 7.845 7.879 4,002 +0.01(+0.07%)
Apr 27, 2012 7.730 7.948 7.730 7.874 6,264 -0.09(-1.08%)
Apr 26, 2012 7.954 7.960 7.845 7.959 4,811 +0.32(+4.13%)
Apr 25, 2012 7.960 7.960 7.644 7.644 4,372 -0.29(-3.62%)
Apr 24, 2012 7.960 7.960 7.902 7.931 5,046 +0.06(+0.73%)
Apr 23, 2012 7.845 7.874 7.816 7.874 4,678 +0.00(+0.00%)
Apr 20, 2012 7.885 7.885 7.787 7.874 6,060 -0.01(-0.07%)
Apr 19, 2012 7.902 7.902 7.573 7.879 12,769 +0.00(+0.00%)
Apr 18, 2012 7.702 7.879 7.702 7.879 6,499 +0.34(+4.55%)
Apr 17, 2012 7.422 7.924 7.155 7.537 8,993 +0.13(+1.69%)
Apr 16, 2012 6.389 7.422 6.378 7.411 46,469 +1.07(+16.83%)
Apr 13, 2012 6.343 6.343 6.343 6.343 175 -0.03(-0.54%)
Apr 12, 2012 6.332 6.378 6.332 6.378 875 +0.00(+0.00%)
Apr 10, 2012 6.189 6.378 6.378 6.378 4,203 +0.04(+0.63%)
Apr 09, 2012 6.241 6.338 6.223 6.338 3,502 +0.14(+2.30%)
Apr 05, 2012 6.155 6.195 6.155 6.195 788 -0.18(-2.86%)
Apr 04, 2012 6.229 6.378 6.229 6.378 954 -0.01(-0.18%)
Apr 03, 2012 6.321 6.389 6.321 6.389 1,576 +0.00(+0.00%)
Apr 02, 2012 6.223 6.389 6.149 6.389 5,947 -0.01(-0.09%)
Mar 30, 2012 6.144 6.395 6.144 6.395 17,682 +0.12(+1.91%)
Mar 29, 2012 6.252 6.275 6.115 6.275 1,751 -0.01(-0.09%)
Mar 28, 2012 6.281 6.281 6.281 6.281 350 +0.00(+0.00%)
Mar 27, 2012 6.258 6.281 6.241 6.281 5,254 +0.01(+0.18%)
Mar 26, 2012 6.281 6.281 6.195 6.269 4,422 -0.01(-0.18%)
Mar 23, 2012 6.281 6.281 6.052 6.281 7,121 +0.11(+1.85%)
Mar 21, 2012 6.001 6.166 6.166 6.166 1,226 -0.01(-0.18%)
Mar 20, 2012 6.184 6.184 6.132 6.178 875 -0.01(-0.09%)
Mar 19, 2012 6.184 6.212 5.995 6.184 5,564 +0.08(+1.31%)
Mar 16, 2012 6.286 6.286 6.104 6.104 8,774 -0.15(-2.37%)
Mar 15, 2012 6.292 6.338 6.075 6.252 6,291 +0.00(+0.00%)
Mar 14, 2012 6.206 6.252 6.121 6.252 1,935 +0.05(+0.83%)
Mar 13, 2012 6.212 6.212 6.201 6.201 700 -0.01(-0.18%)
Mar 12, 2012 6.212 6.212 6.212 6.212 345 +0.02(+0.30%)
Mar 09, 2012 6.212 6.212 6.193 6.193 700 -0.00(-0.03%)
Mar 08, 2012 6.223 6.223 5.995 6.195 1,050 +0.06(+0.93%)
Mar 07, 2012 6.138 6.138 6.138 6.138 1,737 +0.01(+0.19%)
Mar 06, 2012 6.081 6.126 5.875 6.126 4,378 -0.01(-0.09%)
Mar 05, 2012 6.081 6.132 5.949 6.132 24,611 +0.03(+0.56%)
Mar 02, 2012 6.104 6.104 6.098 6.098 350 -0.03(-0.56%)
Mar 01, 2012 6.138 6.138 5.795 6.132 4,777 +0.06(+1.03%)
Feb 29, 2012 6.121 6.121 6.069 6.069 525 -0.04(-0.65%)
Feb 28, 2012 6.138 6.138 6.109 6.109 3,432 -0.03(-0.47%)
Feb 27, 2012 5.904 6.138 5.898 6.138 1,359 +0.06(+1.03%)
Feb 24, 2012 6.109 6.132 6.075 6.075 833 -0.06(-1.02%)
Feb 23, 2012 6.138 6.138 5.992 6.138 4,051 +0.00(+0.00%)
Feb 21, 2012 6.138 6.138 6.138 6.138 0 +0.00(+0.00%)
Feb 17, 2012 5.955 6.138 5.928 6.138 7,336 +0.18(+3.07%)
Feb 16, 2012 5.944 5.955 5.887 5.955 1,926 +0.01(+0.10%)
Feb 15, 2012 5.938 5.949 5.841 5.949 18,890 +0.01(+0.19%)
Feb 14, 2012 5.881 5.938 5.869 5.938 7,706 +0.06(+0.97%)
Feb 13, 2012 5.830 5.881 5.738 5.881 9,983 +0.11(+1.88%)
Feb 10, 2012 5.915 5.915 5.738 5.772 4,819 -0.12(-2.03%)
Feb 09, 2012 5.824 5.955 5.801 5.892 6,413 -0.06(-0.96%)
Feb 08, 2012 5.938 5.966 5.795 5.949 6,214 +0.04(+0.68%)
Feb 07, 2012 5.881 5.967 5.881 5.909 6,035 +0.03(+0.49%)
Feb 06, 2012 5.869 5.881 5.767 5.881 4,219 -0.03(-0.48%)
Feb 03, 2012 5.904 5.909 5.830 5.909 2,714 +0.06(+0.98%)
Feb 02, 2012 5.852 5.852 5.767 5.852 3,262 +0.03(+0.49%)
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.