U.S. markets close in 17 minutes

Central Valley Community Bancorp (CVCY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.47+0.12 (+0.54%)
As of 2:51PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202122.2122.4922.2122.4722.4721,220
Jul 29, 202122.2022.4122.0222.3522.3571,500
Jul 28, 202122.0922.3721.8022.0222.02147,700
Jul 27, 202121.9322.2621.8021.9921.99104,200
Jul 26, 202121.7122.3921.7121.9721.97127,200
Jul 23, 202122.0322.1221.5421.6821.6899,300
Jul 22, 202121.5922.5121.4221.7621.76146,900
Jul 21, 202121.4421.6821.4021.4021.4041,800
Jul 20, 202120.7021.5420.7021.2421.2468,400
Jul 19, 202120.6420.9420.5620.8120.8163,700
Jul 16, 202121.3321.3820.9221.0721.0744,900
Jul 15, 202120.8521.2620.5721.2021.2028,500
Jul 14, 202121.1321.2420.9421.0221.0251,500
Jul 13, 202120.3721.0120.3220.9720.9783,900
Jul 12, 202120.2820.5520.2020.4520.45134,100
Jul 09, 202120.0820.4420.0820.3120.3175,400
Jul 08, 202119.5820.0219.5819.8319.8399,600
Jul 07, 202119.8120.1319.5619.8719.8753,300
Jul 06, 202120.3020.3019.8619.8719.8774,300
Jul 02, 202120.3920.5420.1320.3420.3477,900
Jul 01, 202120.1320.5720.1220.4020.4068,900
Jun 30, 202120.1320.3919.8520.1520.15105,100
Jun 29, 202120.6320.6820.1020.1420.14130,500
Jun 28, 202119.9920.8119.8320.6420.64111,800
Jun 25, 202120.0020.1719.3720.0020.001,615,300
Jun 24, 202119.6620.1519.5519.9619.9692,300
Jun 23, 202119.7720.1619.5619.6319.63100,500
Jun 22, 202119.9720.0719.3219.8719.87137,200
Jun 21, 202119.3520.1119.3519.6819.6861,600
Jun 18, 202119.3619.6019.2519.3319.33100,800
Jun 17, 202120.0720.0919.5719.6019.6099,400
Jun 16, 202120.3920.4419.9019.9619.9697,600
Jun 15, 202120.3420.6820.2320.3420.3468,300
Jun 14, 202120.8620.9720.2120.2420.2449,200
Jun 11, 202120.9321.0120.8620.8620.8636,200
Jun 10, 202120.9921.1620.8220.8620.8634,400
Jun 09, 202120.9521.0720.8120.9020.9076,500
Jun 08, 202121.2421.2420.8620.8620.8628,600
Jun 07, 202121.4121.4121.0621.2521.2598,600
Jun 04, 202121.4921.5121.0621.5021.5028,300
Jun 03, 202121.2521.6521.0621.5621.5643,500
Jun 02, 202121.7421.7521.0821.2521.2531,700
Jun 01, 202121.3221.7421.3221.6421.6425,800
May 28, 202121.2321.3820.7821.2721.2725,600
May 27, 202121.1821.2820.9621.2321.2329,300
May 26, 202120.7321.3520.6121.0521.0548,400
May 25, 202121.1621.1620.5020.7520.7567,400
May 24, 202120.8521.4120.5021.2521.2556,900
May 21, 202121.0021.0020.4820.7720.7723,000
May 20, 202120.8520.9520.3820.7920.7949,600
May 19, 202120.2520.8619.8120.7620.7644,300
May 18, 202120.0020.4919.9320.3120.3181,600
May 17, 202119.5220.1319.5220.1020.1078,900
May 14, 202119.4019.5919.2519.5619.5629,700
May 13, 202118.7519.5318.7519.3819.3822,800
May 12, 202119.7420.0918.4318.6318.6340,300
May 11, 202119.4519.8419.4519.7119.7134,700
May 10, 202119.3819.8119.2519.7519.7541,900
May 07, 202118.9219.4018.6819.4019.4024,500
May 06, 202119.3919.4318.8119.0019.0028,100
May 06, 20210.12 Dividend
May 05, 202119.7319.7319.4319.6319.5121,900
May 04, 202119.6219.8419.3219.8019.6870,200
May 03, 202119.7020.1119.6419.8519.7324,100
Apr 30, 202119.3820.0519.3819.6419.5263,400
Apr 29, 202119.6119.6519.3619.5719.4521,700
Apr 28, 202119.4419.6819.1819.5119.3916,500
Apr 27, 202119.4019.4019.0019.3219.2017,900
Apr 26, 202119.7420.0219.3219.4319.3113,400
Apr 23, 202119.2419.7419.2119.5419.4215,900
Apr 22, 202119.6919.7718.5619.0518.9322,700
Apr 21, 202119.0119.8819.0119.6919.5728,600
Apr 20, 202119.5619.6719.0819.2019.0827,800
Apr 19, 202120.1620.1619.3919.7119.5933,100
Apr 16, 202119.6520.5919.4720.2620.1455,000
Apr 15, 202119.2919.5818.7919.4819.3645,700
Apr 14, 202119.2019.3418.9619.0718.9518,000
Apr 13, 202119.3519.5519.1119.2719.1527,100
Apr 12, 202119.3219.4819.2019.3019.1833,100
Apr 09, 202119.1619.4018.9219.1919.0727,500
Apr 08, 202119.2119.2618.9019.1018.9829,400
Apr 07, 202119.2519.2518.8419.0018.8827,500
Apr 06, 202119.0319.4719.0319.3619.2438,200
Apr 05, 202119.2019.2018.7419.0318.9140,900
Apr 01, 202118.1319.2117.3318.9518.8368,500
Mar 31, 202118.8318.9518.3118.4118.3051,300
Mar 30, 202118.7618.9318.3018.6818.5715,500
Mar 29, 202118.9719.8618.5518.6818.5726,000
Mar 26, 202118.9819.3618.8119.2619.1427,300
Mar 25, 202118.2018.9817.9618.9318.8136,700
Mar 24, 202118.8819.5318.0418.2118.1033,600
Mar 23, 202118.2118.3818.0318.2918.1822,000
Mar 22, 202118.8819.0418.1118.3918.2829,800
Mar 19, 202119.0719.3018.8618.8918.7798,000
Mar 18, 202118.9319.4118.9019.0818.9632,500
Mar 17, 202118.8118.9518.5518.8418.7219,000
Mar 16, 202119.4319.5018.3818.9018.7837,600
Mar 15, 202119.7219.7519.0719.4519.3332,400
Mar 12, 202120.3520.7820.0020.2720.1519,400
Mar 11, 202120.5520.5519.8620.2420.1253,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...