Advertisement
Advertisement
U.S. markets close in 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Central Valley Community Bancorp (CVCY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
17.80+0.03 (+0.20%)
As of 03:00PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202217.6217.8517.5917.8017.8010,049
Sep 29, 202217.5017.7717.4817.7617.7611,900
Sep 28, 202217.6017.8417.5017.5017.506,500
Sep 27, 202218.0018.0017.5517.7017.708,200
Sep 26, 202218.1018.1817.3917.8717.87123,200
Sep 23, 202217.8918.1517.8618.0818.0824,000
Sep 22, 202218.0318.2618.0018.1018.1011,000
Sep 21, 202218.2018.2918.0218.1418.1413,100
Sep 20, 202218.3118.3718.0018.3018.3018,200
Sep 19, 202218.0218.4617.8518.3018.3012,500
Sep 16, 202218.1818.5618.0018.1818.1838,400
Sep 15, 202218.3218.4717.8918.4518.454,500
Sep 14, 202218.2018.3517.8018.2518.2518,400
Sep 13, 202218.1118.4917.5218.2518.2523,400
Sep 12, 202219.0719.0718.0018.3018.3015,700
Sep 09, 202217.7618.8417.7618.3418.346,700
Sep 08, 202217.6317.8917.6017.8917.8912,700
Sep 07, 202217.8017.9917.4917.6717.675,600
Sep 06, 202217.8017.8917.0117.8517.8517,800
Sep 02, 202217.7118.0017.2217.7917.7916,700
Sep 01, 202217.7117.9417.0717.8017.8043,400
Aug 31, 202217.9017.9816.3417.8017.8033,600
Aug 30, 202217.7917.9117.5417.7617.7625,400
Aug 29, 202217.7217.7617.6917.7617.7610,300
Aug 26, 202217.9018.0017.6117.7717.7717,300
Aug 25, 202217.5517.9417.5517.8817.8810,400
Aug 24, 202217.8817.8817.6317.8217.827,200
Aug 23, 202217.8618.0417.5217.8517.8523,700
Aug 22, 202217.6417.8717.0517.1017.1019,400
Aug 19, 202218.0018.2017.4917.7317.7344,800
Aug 18, 202218.0518.4917.8918.0518.0525,900
Aug 17, 202217.7218.5917.6818.1018.1023,700
Aug 16, 202217.4018.0817.4017.8617.8617,200
Aug 15, 202217.5417.6117.2917.6017.6013,900
Aug 12, 202217.4417.9817.1917.6017.6011,700
Aug 11, 202217.7817.7817.0017.3517.3515,100
Aug 10, 202216.8117.0916.6117.0017.0015,400
Aug 09, 202216.7016.7816.5916.6616.666,000
Aug 08, 202216.6316.7216.6016.6516.6513,500
Aug 05, 202216.6116.6516.3016.6216.6215,100
Aug 04, 202216.5316.8316.3816.4216.4215,000
Aug 04, 20220.12 Dividend
Aug 03, 202216.6016.7716.4616.6716.559,500
Aug 02, 202216.3816.6616.3816.5416.4214,600
Aug 01, 202216.4116.7016.0516.5516.4316,300
Jul 29, 202216.1116.7616.1116.7316.616,400
Jul 28, 202216.3416.4015.6715.9915.8759,900
Jul 27, 202216.1616.4015.7716.2216.1013,300
Jul 26, 202216.1016.6416.0016.1916.0712,000
Jul 25, 202216.0016.9616.0016.0015.8821,000
Jul 22, 202215.7915.9115.6915.7915.684,700
Jul 21, 202216.0216.2015.3715.9615.8539,700
Jul 20, 202215.4616.4115.2516.1816.0621,200
Jul 19, 202215.4915.9214.9115.4615.3524,800
Jul 18, 202215.3715.4214.8215.0914.9817,500
Jul 15, 202215.0415.3414.8715.2215.1118,100
Jul 14, 202214.8714.9714.7014.8614.7534,900
Jul 13, 202214.7515.0514.7515.0214.9119,700
Jul 12, 202214.9515.0014.7614.8114.7013,300
Jul 11, 202215.0115.2414.8514.9514.849,400
Jul 08, 202215.2415.2715.0015.1415.0313,200
Jul 07, 202215.0815.2714.7915.1415.036,500
Jul 06, 202215.1915.1914.9214.9314.8214,400
Jul 05, 202214.8015.3014.7515.1815.0719,000
Jul 01, 202214.4614.9914.4614.8714.7631,800
Jun 30, 202214.5214.5214.1614.5014.4016,800
Jun 29, 202214.6614.6814.5814.6114.508,400
Jun 28, 202215.0815.1714.8014.8114.7010,800
Jun 27, 202215.0015.1614.7115.0014.8938,500
Jun 24, 202214.8615.3014.8615.1415.0333,400
Jun 23, 202214.7615.2414.6714.6714.5643,500
Jun 22, 202215.2015.2614.7715.0514.9443,300
Jun 21, 202215.0015.3814.8415.2615.1544,100
Jun 17, 202215.1515.2714.7015.1615.0560,400
Jun 16, 202215.7715.8014.8915.0914.9838,700
Jun 15, 202215.8716.1715.8716.0815.9610,300
Jun 14, 202215.7516.0815.7516.0015.8854,100
Jun 13, 202216.3116.5215.7215.7515.6417,800
Jun 10, 202216.4516.7216.4516.6016.4818,300
Jun 09, 202216.7716.9516.5416.5716.45155,700
Jun 08, 202216.8117.0316.7516.9416.8224,300
Jun 07, 202216.8817.0516.8816.9816.8619,400
Jun 06, 202216.9617.1416.7916.9716.8529,900
Jun 03, 202217.0217.0516.8716.9216.8023,800
Jun 02, 202216.7217.1716.7117.0816.9617,800
Jun 01, 202216.6117.1016.6116.8116.6939,500
May 31, 202216.7217.4316.5916.8016.6821,800
May 27, 202216.9117.0916.7116.8716.7521,900
May 26, 202217.1917.2716.8116.8116.6923,400
May 25, 202216.8817.2916.7917.0116.8922,000
May 24, 202217.3417.7016.4816.9716.8521,700
May 23, 202217.2017.4617.1417.2017.0817,300
May 20, 202217.2617.4516.9317.0616.9421,200
May 19, 202216.9517.3216.9017.0216.9036,200
May 18, 202217.5317.7716.9317.0516.9329,300
May 17, 202217.3417.8217.3417.7217.5927,800
May 16, 202217.3317.5817.1717.1917.0723,100
May 13, 202217.7017.7117.0717.2917.1740,300
May 12, 202217.9217.9417.4017.5217.3943,800
May 11, 202217.1918.5117.1918.0217.8979,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement