U.S. markets close in 4 hours 53 minutes

Central Valley Community Bancorp (CVCY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
20.88+0.13 (+0.63%)
As of 10:33AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202120.6120.8820.4120.8820.881,683
Sep 23, 202120.4720.8520.4720.7520.7525,200
Sep 22, 202120.7220.7220.3120.4220.4226,800
Sep 21, 202120.4820.8620.3620.5020.5026,300
Sep 20, 202120.2920.4319.9820.4120.4128,300
Sep 17, 202120.3220.8320.2220.7220.7262,400
Sep 16, 202120.1820.6120.1220.4120.4132,000
Sep 15, 202120.2520.4620.0820.2220.2225,300
Sep 14, 202120.7020.9019.9520.2320.2332,100
Sep 13, 202120.5420.6720.3820.6720.6738,000
Sep 10, 202120.7820.7820.3920.5020.5027,500
Sep 09, 202120.7020.8820.6820.7120.7152,900
Sep 08, 202121.3221.3220.6020.8720.8717,200
Sep 07, 202121.3621.7421.3021.3221.3230,500
Sep 03, 202121.6721.6721.1221.3621.3620,500
Sep 02, 202121.9422.2021.5321.6921.6928,600
Sep 01, 202121.7922.2421.4521.7521.7541,800
Aug 31, 202121.8721.8721.4521.7421.7426,500
Aug 30, 202121.7921.8821.6121.6521.6531,300
Aug 27, 202121.7021.9821.7021.7921.7921,800
Aug 26, 202122.0222.4821.4621.5521.5541,600
Aug 25, 202122.2222.3021.9922.0022.0034,500
Aug 24, 202121.8522.1721.7022.1022.1064,100
Aug 23, 202122.4822.5921.1121.9021.9088,700
Aug 20, 202122.6122.7822.3222.5122.5183,000
Aug 19, 202122.5522.9822.1222.5122.5156,300
Aug 18, 202122.7823.2922.7822.8122.8119,700
Aug 17, 202123.1023.2422.7222.9222.9217,200
Aug 16, 202123.1923.3922.6823.2723.2724,800
Aug 13, 202123.5423.6323.2423.3523.3517,300
Aug 12, 202123.7023.8123.5323.7123.7123,000
Aug 11, 202123.0523.8323.0423.7523.7528,400
Aug 10, 202123.5423.7523.4823.6823.6826,700
Aug 09, 202123.0023.7522.9023.4723.4744,900
Aug 06, 202122.6522.9422.6522.9222.9260,400
Aug 05, 202122.3422.6322.1522.5622.56173,800
Aug 05, 20210.12 Dividend
Aug 04, 202122.5022.7022.3922.3922.2733,900
Aug 03, 202122.2922.6522.2922.5922.4736,900
Aug 02, 202122.3522.8922.1722.3322.21127,000
Jul 30, 202122.2122.4922.2122.3922.2732,400
Jul 29, 202122.2022.4122.0222.3522.2371,500
Jul 28, 202122.0922.3721.8022.0221.90147,700
Jul 27, 202121.9322.2621.8021.9921.87104,200
Jul 26, 202121.7122.3921.7121.9721.85127,200
Jul 23, 202122.0322.1221.5421.6821.5699,300
Jul 22, 202121.5922.5121.4221.7621.64146,900
Jul 21, 202121.4421.6821.4021.4021.2941,800
Jul 20, 202120.7021.5420.7021.2421.1368,400
Jul 19, 202120.6420.9420.5620.8120.7063,700
Jul 16, 202121.3321.3820.9221.0720.9644,900
Jul 15, 202120.8521.2620.5721.2021.0928,500
Jul 14, 202121.1321.2420.9421.0220.9151,500
Jul 13, 202120.3721.0120.3220.9720.8683,900
Jul 12, 202120.2820.5520.2020.4520.34134,100
Jul 09, 202120.0820.4420.0820.3120.2075,400
Jul 08, 202119.5820.0219.5819.8319.7299,600
Jul 07, 202119.8120.1319.5619.8719.7653,300
Jul 06, 202120.3020.3019.8619.8719.7674,300
Jul 02, 202120.3920.5420.1320.3420.2377,900
Jul 01, 202120.1320.5720.1220.4020.2968,900
Jun 30, 202120.1320.3919.8520.1520.04105,100
Jun 29, 202120.6320.6820.1020.1420.03130,500
Jun 28, 202119.9920.8119.8320.6420.53111,800
Jun 25, 202120.0020.1719.3720.0019.891,615,300
Jun 24, 202119.6620.1519.5519.9619.8592,300
Jun 23, 202119.7720.1619.5619.6319.52100,500
Jun 22, 202119.9720.0719.3219.8719.76137,200
Jun 21, 202119.3520.1119.3519.6819.5761,600
Jun 18, 202119.3619.6019.2519.3319.23100,800
Jun 17, 202120.0720.0919.5719.6019.4999,400
Jun 16, 202120.3920.4419.9019.9619.8597,600
Jun 15, 202120.3420.6820.2320.3420.2368,300
Jun 14, 202120.8620.9720.2120.2420.1349,200
Jun 11, 202120.9321.0120.8620.8620.7536,200
Jun 10, 202120.9921.1620.8220.8620.7534,400
Jun 09, 202120.9521.0720.8120.9020.7976,500
Jun 08, 202121.2421.2420.8620.8620.7528,600
Jun 07, 202121.4121.4121.0621.2521.1498,600
Jun 04, 202121.4921.5121.0621.5021.3828,300
Jun 03, 202121.2521.6521.0621.5621.4443,500
Jun 02, 202121.7421.7521.0821.2521.1431,700
Jun 01, 202121.3221.7421.3221.6421.5225,800
May 28, 202121.2321.3820.7821.2721.1625,600
May 27, 202121.1821.2820.9621.2321.1229,300
May 26, 202120.7321.3520.6121.0520.9448,400
May 25, 202121.1621.1620.5020.7520.6467,400
May 24, 202120.8521.4120.5021.2521.1456,900
May 21, 202121.0021.0020.4820.7720.6623,000
May 20, 202120.8520.9520.3820.7920.6849,600
May 19, 202120.2520.8619.8120.7620.6544,300
May 18, 202120.0020.4919.9320.3120.2081,600
May 17, 202119.5220.1319.5220.1019.9978,900
May 14, 202119.4019.5919.2519.5619.4629,700
May 13, 202118.7519.5318.7519.3819.2822,800
May 12, 202119.7420.0918.4318.6318.5340,300
May 11, 202119.4519.8419.4519.7119.6034,700
May 10, 202119.3819.8119.2519.7519.6441,900
May 07, 202118.9219.4018.6819.4019.3024,500
May 06, 202119.3919.4318.8119.0018.9028,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...