U.S. Markets open in 7 hrs 51 mins

Central Valley Community Bancorp (CVCY)


NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
21.78+0.41 (+1.92%)
At close: 4:00PM EDT
People also watch
CVLYCWBCBSRRAMRBCSFL
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201721.3122.2321.3121.7821.7822,200
Jun 23, 201721.5021.9520.9421.3721.37205,100
Jun 22, 201721.2321.6520.7921.0021.0027,300
Jun 21, 201722.0722.3721.6421.7821.7851,400
Jun 20, 201722.4222.4922.0222.0822.0848,800
Jun 19, 201722.7622.9822.5722.7622.7631,200
Jun 16, 201722.3722.8222.3722.7622.7643,900
Jun 15, 201722.4522.8022.3422.6622.6614,000
Jun 14, 201722.9822.9822.7622.8122.8114,800
Jun 13, 201722.9223.1522.6222.9322.9322,400
Jun 12, 201722.7122.9021.8122.7122.7152,600
Jun 09, 201722.2023.0322.2022.6422.6448,200
Jun 08, 201721.2222.4021.2221.9821.9827,400
Jun 07, 201721.7421.8921.2021.4821.4811,400
Jun 06, 201721.2321.8320.9221.6021.6014,800
Jun 05, 201721.6021.8421.3421.4621.4610,500
Jun 02, 201721.1322.3921.1321.6321.6334,400
Jun 01, 201720.8621.2720.5321.1321.1312,200
May 31, 201720.6021.3120.5020.8820.8840,500
May 30, 201720.6121.2220.4020.6620.6637,800
May 26, 201721.3621.3620.6020.7920.798,800
May 25, 201721.3021.6321.1321.3521.359,600
May 24, 201721.6321.6321.1021.2821.2814,600
May 23, 201721.1121.6721.0721.6421.6445,600
May 22, 201721.0121.7220.7521.1721.1721,200
May 19, 201721.4321.8620.6820.7820.7834,200
May 18, 201721.1821.5920.6421.4921.4946,100
May 17, 201721.2421.9420.3521.2521.25153,600
May 16, 201721.3321.7921.3321.5821.589,500
May 15, 201721.5221.5220.9021.1021.1019,900
May 12, 201721.8421.8420.6720.7520.7511,000
May 11, 201722.0222.0221.3021.4021.4014,600
May 10, 201722.1822.1821.4021.8321.8313,000
May 09, 201721.7522.2121.3521.7021.7020,400
May 08, 201721.5021.8421.3821.8221.8230,800
May 05, 201721.9021.9021.4321.4921.4910,800
May 04, 201722.4922.4921.3621.9121.9125,300
May 03, 201722.4422.7521.6922.0422.0427,400
May 03, 20170.06 Dividend
May 02, 201722.9823.1222.3822.5922.5323,600
May 01, 201722.8823.1822.4523.0122.9527,100
Apr 28, 201723.3423.4622.4822.7122.6520,700
Apr 27, 201723.6123.8523.3823.4323.3745,100
Apr 26, 201722.4923.9422.4923.6423.5874,400
Apr 25, 201722.2622.7321.4722.6022.5425,400
Apr 24, 201721.5522.3521.3822.0021.9435,900
Apr 21, 201719.5721.4519.5721.3321.2756,800
Apr 20, 201719.0019.8518.9819.7319.6838,200
Apr 19, 201718.9219.2118.2018.8318.7848,800
Apr 18, 201718.5119.1018.1718.3518.3032,000
Apr 17, 201718.6418.7018.1518.6918.6421,800
Apr 13, 201718.6218.9118.5718.6418.5927,000
Apr 12, 201719.2919.2918.5518.6218.5730,300
Apr 11, 201718.7219.3317.6219.1719.1250,400
Apr 10, 201719.6019.6218.6718.7718.7226,300
Apr 07, 201719.3719.4018.7418.9118.8622,700
Apr 06, 201719.3919.4119.0519.3719.3228,600
Apr 05, 201719.8220.1419.3419.5119.4622,500
Apr 04, 201720.1420.2019.5919.8219.7776,800
Apr 03, 201720.4420.4920.0720.3120.2620,200
Mar 31, 201720.3220.6520.0420.5020.4564,500
Mar 30, 201718.9220.5118.9220.4120.3678,000
Mar 29, 201719.8820.0819.3319.3619.3120,000
Mar 28, 201719.8120.3219.7320.0019.9562,000
Mar 27, 201718.9319.8118.7819.8119.7674,800
Mar 24, 201719.1219.6919.1219.2019.1513,900
Mar 23, 201718.7019.2818.7019.1319.0814,200
Mar 22, 201719.1619.6018.4218.7618.7197,900
Mar 21, 201719.1919.6618.9119.1219.0777,600
Mar 20, 201719.4219.9419.0419.0719.0221,300
Mar 17, 201719.2619.6719.1019.5019.4550,600
Mar 16, 201719.5219.8819.3019.3819.3327,500
Mar 15, 201719.4119.8019.4019.5519.5017,200
Mar 14, 201719.8519.8519.2519.4919.4433,000
Mar 13, 201719.7220.3319.6019.8619.8124,100
Mar 10, 201720.4220.4219.6019.6919.6426,600
Mar 09, 201720.7521.0720.4120.4120.3632,500
Mar 08, 201720.8020.8020.4320.4720.4272,400
Mar 07, 201720.5020.8020.2520.6220.5797,500
Mar 06, 201720.3920.9420.2220.4620.4118,400
Mar 03, 201720.6020.8620.3120.6020.5516,900
Mar 02, 201720.5920.7520.3320.6420.5938,400
Mar 01, 201720.9821.1120.6020.6620.6138,300
Feb 28, 201721.3521.6020.1520.5420.4934,700
Feb 27, 201721.8421.8721.4221.4821.4229,900
Feb 24, 201722.0022.4421.7521.7821.7237,900
Feb 23, 201722.0222.1721.7622.0021.9437,200
Feb 22, 201722.0022.1522.0022.0021.948,400
Feb 21, 201722.0822.1021.9822.0622.0022,400
Feb 17, 201721.9522.0321.8022.0121.9539,300
Feb 16, 201721.8522.1521.7621.9321.8782,100
Feb 15, 201721.3522.0021.2021.7721.7160,400
Feb 14, 201721.5021.8221.2621.3221.2661,800
Feb 13, 201720.9622.0020.9621.6321.5766,400
Feb 10, 201720.7821.2020.7120.9920.9343,900
Feb 09, 201720.7520.9520.7520.7720.7128,200
Feb 08, 201720.7520.8120.0620.8020.7439,500
Feb 08, 20170.06 Dividend
Feb 07, 201720.6820.8420.5420.7220.6117,900
Feb 06, 201720.7520.9520.4620.7520.6343,400
*Close price adjusted for dividends and splits.
Loading more data...