Advertisement
U.S. markets closed
Advertisement

Central Valley Community Bancorp (CVCY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
19.49+0.32 (+1.67%)
At close: 04:00PM EST
19.49 0.00 (0.00%)
After hours: 04:02PM EST
Advertisement
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202319.3619.5019.2919.4919.499,400
Dec 07, 202319.1119.4118.9219.1719.1731,100
Dec 06, 202318.8719.4918.8518.9718.9726,700
Dec 05, 202318.3718.9918.1618.6418.6421,800
Dec 04, 202317.8818.3617.8818.3218.3247,200
Dec 01, 202317.3417.8917.0917.7917.7920,900
Nov 30, 202317.3117.4417.0017.2117.219,800
Nov 29, 202317.5017.5017.2817.4517.4510,500
Nov 28, 202317.6817.6816.9417.1317.1325,800
Nov 27, 202317.8017.8517.5217.5617.5623,100
Nov 24, 202317.6917.8017.4017.8017.8011,200
Nov 22, 202317.4517.6017.4517.5717.575,400
Nov 21, 202317.3017.6317.3017.4117.4118,800
Nov 20, 202317.5017.6517.2517.5117.5117,600
Nov 17, 202317.6517.7217.3917.5017.5019,000
Nov 16, 202317.4617.5917.1917.4917.4912,000
Nov 15, 202317.2717.9417.2717.4817.4818,100
Nov 14, 202316.6017.4716.4117.4617.4632,800
Nov 13, 202315.7616.2915.5016.0616.0622,900
Nov 10, 202316.2016.2915.7115.9115.9122,200
Nov 09, 202316.1816.3315.8116.1016.1011,100
Nov 08, 202316.5216.7816.0416.1916.1914,100
Nov 07, 202316.5616.7716.5016.6316.6317,000
Nov 06, 202316.6816.6816.1916.5316.5316,100
Nov 03, 202316.2916.6416.1016.6416.6416,200
Nov 02, 202315.5515.9915.5315.9115.9110,500
Nov 02, 20230.12 Dividend
Nov 01, 202315.7015.8015.5915.5915.478,600
Oct 31, 202315.7615.9715.7015.7715.6513,200
Oct 30, 202315.4515.9015.2215.9015.7816,600
Oct 27, 202315.5315.9915.2215.3815.2615,900
Oct 26, 202315.4515.6415.2615.4315.3117,400
Oct 25, 202315.3915.5715.2715.3715.2513,200
Oct 24, 202316.0116.2815.2615.4715.3521,400
Oct 23, 202315.7016.2515.7015.9515.8319,400
Oct 20, 202316.8416.8415.7015.8015.6825,900
Oct 19, 202316.4116.5716.2416.5216.3911,000
Oct 18, 202316.0116.4116.0116.2816.1515,100
Oct 17, 202315.9016.3515.8216.2216.1030,200
Oct 16, 202315.9415.9415.7215.8115.6927,900
Oct 13, 202315.8816.0515.5215.7115.5911,800
Oct 12, 202315.5615.7314.9615.6915.5728,000
Oct 11, 202314.2415.3414.2415.3415.2231,800
Oct 10, 202314.1314.3614.0914.1214.0115,700
Oct 09, 202314.1014.5014.1014.1614.057,400
Oct 06, 202314.1514.4914.0814.1814.078,500
Oct 05, 202313.7414.1713.7414.1013.9918,100
Oct 04, 202313.7213.9613.7013.9613.8511,100
Oct 03, 202314.0214.1013.5513.7313.6215,400
Oct 02, 202314.2014.5113.9614.0213.9113,800
Sep 29, 202314.5914.5914.0514.1114.0023,200
Sep 28, 202314.6614.7114.4314.4614.3513,000
Sep 27, 202314.6114.9514.4914.5514.4414,400
Sep 26, 202314.9714.9714.6114.6114.5029,200
Sep 25, 202314.6514.8514.6514.7714.6614,700
Sep 22, 202314.6414.7714.5014.7014.5923,500
Sep 21, 202314.9614.9614.5014.5014.3940,400
Sep 20, 202314.9415.1714.8014.9014.7925,000
Sep 19, 202314.5414.9814.4214.8214.7130,800
Sep 18, 202314.5914.7014.4014.4514.3416,000
Sep 15, 202314.0814.8313.8814.7414.6383,000
Sep 14, 202314.2914.2914.1214.1214.0112,100
Sep 13, 202314.0414.2214.0414.1414.0311,900
Sep 12, 202314.2414.4514.1214.3814.279,800
Sep 11, 202314.3514.4014.0514.2714.169,800
Sep 08, 202314.1514.2514.0214.1514.0413,000
Sep 07, 202314.2314.3914.0714.1514.0443,600
Sep 06, 202314.5314.5314.1114.2214.1111,000
Sep 05, 202314.8214.8314.4314.5614.458,700
Sep 01, 202314.6715.0014.6714.8914.7814,600
Aug 31, 202314.8014.8014.5314.6214.519,800
Aug 30, 202314.4214.7914.4114.7014.5922,400
Aug 29, 202314.4914.6414.4914.5714.466,700
Aug 28, 202314.1714.4914.1714.4114.3018,500
Aug 25, 202314.3514.3513.9714.2114.1016,500
Aug 24, 202314.2614.4214.0114.3514.2412,800
Aug 23, 202314.3114.5014.0714.3314.2217,100
Aug 22, 202314.5814.8014.1614.2614.1513,200
Aug 21, 202314.1514.8014.1214.6714.5630,000
Aug 18, 202314.3514.4414.0414.1614.0527,900
Aug 17, 202314.6814.7814.4214.4214.3120,000
Aug 16, 202315.4515.4514.5614.6114.5030,300
Aug 15, 202315.3115.6515.1215.2915.1714,900
Aug 14, 202316.0416.3215.3715.5415.4215,600
Aug 11, 202316.2716.4716.0516.1916.0714,800
Aug 10, 202316.3316.3316.1816.3016.1710,200
Aug 09, 202316.6016.6916.3016.4316.3011,500
Aug 08, 202316.5016.8416.3116.6816.5517,000
Aug 07, 202317.1317.1316.6716.7616.6316,500
Aug 04, 202316.5217.0916.5216.9316.8017,400
Aug 03, 202316.4416.7916.3716.6516.5211,800
Aug 03, 20230.12 Dividend
Aug 02, 202316.4616.7916.3016.5616.3124,000
Aug 01, 202317.0217.0616.3016.6716.4218,800
Jul 31, 202317.0517.1016.5417.1016.8521,300
Jul 28, 202317.0717.1216.8316.8516.6011,700
Jul 27, 202317.0317.4816.7016.8616.6121,200
Jul 26, 202316.3617.1016.3616.9816.7319,800
Jul 25, 202316.0416.7516.0416.1715.9313,500
Jul 24, 202315.4116.4915.4116.3416.1023,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...