U.S. Markets closed

Codorus Valley Bancorp, Inc. (CVLY)


NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
28.13+0.26 (+0.95%)
At close: 4:00PM EDT

28.12 -0.01 (-0.02%)
After hours: 4:33PM EDT

People also watch
CWBCCVCYCCNECNBKACFFI
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201728.2728.5027.8028.1328.1311,802
Jul 20, 201728.2828.4328.0028.0028.003,100
Jul 19, 201728.3028.4928.2428.2428.244,500
Jul 18, 201728.1728.4427.7428.4428.449,200
Jul 17, 201728.0028.0727.5027.8027.8012,500
Jul 14, 201727.9228.2827.5928.0528.056,000
Jul 13, 201728.6428.6427.6428.1828.184,500
Jul 12, 201728.6528.7328.4828.4828.487,500
Jul 11, 201728.7929.2028.3428.6928.694,900
Jul 10, 201728.5429.1228.5428.8228.823,600
Jul 07, 201728.5428.7528.4928.7528.756,600
Jul 06, 201728.1928.5428.0028.4628.467,900
Jul 05, 201728.2928.4928.1128.3128.313,700
Jul 03, 201728.5028.5228.2928.3528.354,500
Jun 30, 201728.4928.4928.2028.4028.4010,900
Jun 29, 201728.1228.4928.1228.4028.406,300
Jun 28, 201727.0028.0027.0028.0028.0010,100
Jun 27, 201727.2227.2227.0227.0227.026,700
Jun 26, 201727.1627.2226.9127.0027.0026,800
Jun 23, 201727.0027.2527.0027.0527.0549,400
Jun 22, 201727.2127.2526.8727.0027.0037,700
Jun 21, 201727.2527.2526.8427.1027.1016,900
Jun 20, 201727.1627.2326.9227.1127.1114,900
Jun 19, 201726.9527.2126.9027.0927.0916,000
Jun 16, 201726.3226.9926.3226.7226.7225,200
Jun 15, 201726.6726.8026.4126.5026.507,400
Jun 14, 201726.5526.9026.3526.5326.536,600
Jun 13, 201726.5326.8226.3526.6726.6710,600
Jun 12, 201726.9727.0026.4926.5026.5021,000
Jun 09, 201726.4426.9426.3526.9426.9416,500
Jun 08, 201726.9726.9726.5026.5026.509,100
Jun 07, 201726.4626.8526.3026.5026.506,000
Jun 06, 201726.6126.7826.3426.3426.3414,900
Jun 05, 201727.1527.1526.7726.8526.8517,400
Jun 02, 201727.2127.4426.7126.9626.9611,400
Jun 01, 201725.8626.6825.8126.5026.506,000
May 31, 201725.7326.1625.5325.8025.806,300
May 30, 201726.1526.4825.7225.7725.773,600
May 26, 201726.1826.9826.1826.2226.226,000
May 25, 201726.4527.2425.2226.0526.056,500
May 24, 201725.9426.5625.9426.3926.3913,200
May 23, 201725.9426.3025.7325.9425.943,200
May 22, 201725.4425.8425.3125.7725.7710,300
May 19, 201726.1826.2125.2825.3825.3813,300
May 18, 201726.8027.2326.1326.3026.309,400
May 17, 201727.0427.0725.7125.9025.9011,500
May 16, 201727.2227.2227.0527.1827.184,800
May 15, 201727.5227.6027.1727.3327.332,900
May 12, 201727.1427.2427.0027.1827.183,600
May 11, 201727.9927.9927.0127.1427.145,600
May 10, 201728.5028.5028.2528.2728.276,900
May 09, 201728.7428.7428.2528.4028.406,000
May 08, 201728.2628.9028.2628.5728.574,200
May 05, 201728.6028.6028.2528.3028.305,000
May 04, 201728.2528.6428.2528.5228.521,500
May 03, 201728.8228.8226.2728.1028.109,600
May 02, 201729.1529.2527.7228.7428.746,500
May 01, 201729.1929.1927.2029.1829.1811,300
Apr 28, 201728.8929.2428.6028.9928.999,500
Apr 27, 201729.1629.5627.6029.1729.177,700
Apr 26, 201727.2529.2027.2528.9328.9311,300
Apr 25, 201728.5028.8426.3428.7628.7610,400
Apr 24, 201727.6928.6926.7228.4928.499,800
Apr 21, 201727.0527.5626.5727.4927.4910,600
Apr 21, 20170.135 Dividend
Apr 20, 201727.3727.7526.8927.4027.2710,900
Apr 19, 201726.2627.1126.1526.8226.696,400
Apr 18, 201725.7026.2025.3725.9225.7912,200
Apr 17, 201726.0026.0925.5525.8625.7310,700
Apr 13, 201725.8026.0025.5025.5825.4518,400
Apr 12, 201726.0126.0125.5025.5325.408,800
Apr 11, 201726.0626.3225.9126.0325.9018,900
Apr 10, 201726.2026.2026.0326.1626.032,500
Apr 07, 201725.8426.3025.5526.1826.0522,500
Apr 06, 201725.9126.0025.7025.8525.7220,300
Apr 05, 201726.0326.1425.8525.8525.7211,300
Apr 04, 201725.9026.3325.8525.9925.867,600
Apr 03, 201725.9826.4425.9826.0325.906,200
Mar 31, 201726.3026.3025.8625.9125.7814,300
Mar 30, 201726.0826.3025.7726.2526.1210,500
Mar 29, 201726.0026.3226.0026.1225.994,000
Mar 28, 201725.9126.1925.8426.1726.047,400
Mar 27, 201726.1126.3625.9026.0025.872,700
Mar 24, 201725.9126.2525.8726.0025.876,600
Mar 23, 201725.9026.6425.8725.8725.745,300
Mar 22, 201726.5226.6725.8525.8825.7518,000
Mar 21, 201726.9826.9826.4726.5026.3710,000
Mar 20, 201726.8227.1026.8226.9826.857,700
Mar 17, 201726.0126.9926.0126.9826.8565,400
Mar 16, 201726.1026.4126.1026.2026.077,300
Mar 15, 201726.6726.6726.1026.1326.005,400
Mar 14, 201726.6526.6526.1026.1125.987,000
Mar 13, 201726.0926.3526.0826.3526.226,100
Mar 10, 201725.9826.3025.9026.0325.906,400
Mar 09, 201726.0026.0525.9025.9225.797,500
Mar 08, 201726.0326.4426.0026.0025.876,100
Mar 07, 201726.2626.3026.0026.0125.8812,300
Mar 06, 201726.0826.3126.0026.1426.014,900
Mar 03, 201725.8726.1425.8226.1426.013,500
Mar 02, 201726.6126.6126.0026.1726.043,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...