CVCY - Central Valley Community Bancorp

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201921.5221.7221.3021.5521.5520,000
Dec 12, 201921.2721.8321.1621.5021.5035,700
Dec 11, 201921.1121.4921.1121.4021.4019,300
Dec 10, 201920.8821.3220.8821.2021.2023,900
Dec 09, 201920.9721.1420.9221.0221.0221,700
Dec 06, 201921.2021.3721.1121.1121.1136,100
Dec 05, 201920.7820.9220.7820.8720.8721,300
Dec 04, 201920.6320.9120.6320.9020.9012,700
Dec 03, 201920.9820.9820.6820.6820.6830,000
Dec 02, 201920.9321.0320.8320.9620.9614,800
Nov 29, 201920.9721.1020.9721.1021.105,300
Nov 27, 201920.8021.3220.8021.1221.1215,500
Nov 26, 201920.6921.0820.6920.9020.9027,700
Nov 25, 201920.6920.9020.6920.7520.7533,700
Nov 22, 201920.5420.7520.5420.5820.588,700
Nov 21, 201920.8520.8520.5320.6520.6517,600
Nov 20, 201920.7621.0920.6520.7220.7228,900
Nov 19, 201921.0021.0220.7820.9420.9443,300
Nov 18, 201920.8020.9520.6020.9420.9415,500
Nov 15, 201920.9020.9820.7520.9020.9014,700
Nov 14, 201920.6220.8020.6220.8020.8021,300
Nov 13, 201920.5120.7620.5120.7120.7112,900
Nov 12, 201920.8020.8620.7120.7120.7120,000
Nov 11, 201920.7520.8420.6520.7520.7524,000
Nov 08, 201920.7420.7520.5120.6920.6920,800
Nov 07, 201921.0021.1220.5320.6420.6426,400
Nov 06, 201921.2221.2820.8420.9620.9621,400
Nov 05, 201921.3421.3520.8521.2021.2021,600
Nov 04, 201921.2621.4421.0321.2421.2419,200
Nov 01, 201920.9821.2520.8221.2021.2015,900
Oct 31, 201920.6720.9320.6620.8320.8311,000
Oct 31, 20190.11 Dividend
Oct 30, 201920.8920.9220.7420.9220.819,600
Oct 29, 201920.5921.0420.5920.8620.7513,400
Oct 28, 201920.4020.8020.2920.5920.4814,300
Oct 25, 201920.0120.3720.0120.2320.1217,000
Oct 24, 201920.4620.4620.0020.1420.0315,500
Oct 23, 201920.4020.5020.2220.3820.2714,500
Oct 22, 201920.4320.5420.1620.2920.1831,400
Oct 21, 201920.2520.9020.1020.4520.3427,500
Oct 18, 201920.1320.3119.8020.1120.0031,500
Oct 17, 201921.3921.3919.3320.3220.2124,100
Oct 16, 201920.7721.0020.3921.0020.8925,300
Oct 15, 201920.5020.8720.5020.8120.7025,000
Oct 14, 201920.3520.5420.0820.4420.338,600
Oct 11, 201920.5420.6120.4120.5320.4223,900
Oct 10, 201920.3920.4020.0020.1920.0817,200
Oct 09, 201920.1020.4219.9320.3520.2427,000
Oct 08, 201920.4120.4120.0220.0219.9127,200
Oct 07, 201920.1320.6220.0220.5520.4410,800
Oct 04, 201920.0920.2219.9320.1220.0111,800
Oct 03, 201919.9220.1219.2419.8219.7223,000
Oct 02, 201919.8820.2619.7919.9319.8315,500
Oct 01, 201920.5120.5120.0320.0319.9216,000
Sep 30, 201920.1620.8220.1620.3520.2414,200
Sep 27, 201920.7020.8019.9220.1720.0624,700
Sep 26, 201920.6220.8820.4920.5820.4713,200
Sep 25, 201920.6020.9320.5220.7120.6026,500
Sep 24, 201921.4321.5120.5020.7320.6218,500
Sep 23, 201919.0321.7519.0321.5521.4426,500
Sep 20, 201920.5521.5220.5521.5221.4192,800
Sep 19, 201920.8221.3720.5720.6420.5320,900
Sep 18, 201921.3221.4121.0421.1521.0419,900
Sep 17, 201921.3821.5021.2021.2121.1016,700
Sep 16, 201920.8121.5220.8121.4621.3518,500
Sep 13, 201921.4221.5621.0921.3021.1948,200
Sep 12, 201920.9021.4520.7521.3021.1926,500
Sep 11, 201921.2021.2520.5420.9620.8522,300
Sep 10, 201920.3621.2520.3621.0120.9016,000
Sep 09, 201920.0720.7020.0620.6520.5412,000
Sep 06, 201920.5520.5519.8119.8719.7716,600
Sep 05, 201920.0920.6819.9220.5520.4413,100
Sep 04, 201919.8819.8819.5019.5119.4111,300
Sep 03, 201919.4719.5319.2019.3219.2215,100
Aug 30, 201919.3919.5919.2019.5819.4829,300
Aug 29, 201919.6219.8419.3219.4019.3048,100
Aug 28, 201919.1819.6819.1819.3819.2816,300
Aug 27, 201920.0420.0819.1119.1119.0114,900
Aug 26, 201919.2019.9919.2019.8419.7412,300
Aug 23, 201919.6019.6018.9719.0018.9015,100
Aug 22, 201919.8219.8819.5819.5819.4811,800
Aug 21, 201920.2620.4519.6019.6019.509,400
Aug 20, 201920.2020.2420.0220.0219.918,200
Aug 19, 201920.1420.6320.1420.2120.1011,400
Aug 16, 201919.9220.3619.8220.1220.0115,000
Aug 15, 201920.0620.0619.6619.7819.687,300
Aug 14, 201919.9720.3219.7119.7119.6111,000
Aug 13, 201920.2420.5420.0120.3120.2013,000
Aug 12, 201920.1120.5820.1120.3520.2412,100
Aug 09, 201920.1520.4620.1520.2020.099,300
Aug 08, 201919.9720.4619.9720.1520.0417,400
Aug 07, 201919.8420.1019.6619.8119.7114,000
Aug 06, 201919.8720.1119.7220.0119.9018,700
Aug 05, 201920.0820.4819.7019.7019.6014,800
Aug 02, 201920.3620.5320.2120.2120.1010,700
Aug 01, 201920.6820.9920.5520.5520.4417,500
Aug 01, 20190.11 Dividend
Jul 31, 201920.9921.1420.7320.7320.5128,500
Jul 30, 201920.8421.0020.7720.8220.6026,500
Jul 29, 201920.9321.2520.7320.7520.5324,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...