Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Codorus Valley Bancorp, Inc. (CVLY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
18.84-0.08 (-0.42%)
At close: 04:00PM EDT
18.84 0.00 (0.00%)
After hours: 04:49PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202219.2519.2518.8318.8418.8428,200
Sep 29, 202219.0719.1618.7018.9218.9217,000
Sep 28, 202219.2619.4819.2519.2519.2552,700
Sep 27, 202219.4319.5719.1819.2519.2519,100
Sep 26, 202219.5919.7819.3419.3419.3450,700
Sep 23, 202219.6319.8319.4019.6619.6698,900
Sep 22, 202219.7019.9919.4919.6119.6136,800
Sep 21, 202219.9920.0219.6219.8619.8622,400
Sep 20, 202219.9620.0619.8520.0020.005,400
Sep 19, 202219.9320.1319.9220.1020.108,200
Sep 16, 202219.9720.1919.6419.9319.9330,000
Sep 15, 202219.8020.1219.7519.9619.9637,600
Sep 14, 202220.0220.3119.7519.8119.8176,200
Sep 13, 202220.0620.2819.9019.9719.9720,100
Sep 12, 202220.5420.5420.1120.2220.2219,300
Sep 09, 202220.2420.3220.1420.2620.266,600
Sep 08, 202219.5220.1619.5120.0020.0064,400
Sep 07, 202219.7419.9319.4419.6519.6557,500
Sep 06, 202219.8719.9219.4319.6919.6926,900
Sep 02, 202220.1620.1619.8219.8219.8264,700
Sep 01, 202220.1720.1719.8120.0920.0956,300
Aug 31, 202220.2020.3519.9820.0120.0155,800
Aug 30, 202220.3920.6320.1220.2020.2065,400
Aug 29, 202220.6020.6720.2720.2720.2719,300
Aug 26, 202220.6420.7120.2720.5720.5735,400
Aug 25, 202220.5820.5820.2720.2720.2741,200
Aug 24, 202220.5520.5720.3320.3320.3338,000
Aug 23, 202220.5520.9920.3520.4020.4078,200
Aug 22, 202220.6120.9820.3520.8020.8076,500
Aug 19, 202220.7021.0920.5020.7520.7526,000
Aug 18, 202220.9421.0020.7520.7520.7510,700
Aug 17, 202220.8521.6620.7420.7920.7912,800
Aug 16, 202221.2421.2520.8220.8920.8937,800
Aug 15, 202220.5821.1620.5021.1421.1429,700
Aug 12, 202220.3620.8320.3620.4220.4228,400
Aug 11, 202220.5320.7020.0320.4520.4545,000
Aug 10, 202220.5020.8720.4620.5020.5017,600
Aug 09, 202220.6820.9520.3020.3620.369,500
Aug 08, 202221.0221.0220.5020.5020.5018,700
Aug 05, 202221.4421.6520.9920.9920.9921,900
Aug 04, 202221.8521.8521.2621.2621.261,300
Aug 03, 202221.5521.6921.4921.4921.492,600
Aug 02, 202221.7221.8321.3721.5021.509,700
Aug 01, 202221.8522.0021.6321.6821.6811,600
Jul 29, 202222.0022.2721.7921.9721.978,900
Jul 28, 202222.7022.7022.1122.1122.1128,200
Jul 27, 202222.2722.5822.0622.4122.4126,900
Jul 26, 202222.3322.4022.2022.3922.3910,400
Jul 25, 202222.5622.6022.4022.5522.553,300
Jul 25, 20220.15 Dividend
Jul 22, 202222.7022.7522.5322.7022.552,900
Jul 21, 202222.5322.8622.5022.5622.4125,900
Jul 20, 202222.7523.0022.5022.8822.7353,400
Jul 19, 202222.8323.0022.5522.8022.6512,700
Jul 18, 202223.2523.2522.6322.8522.707,700
Jul 15, 202222.4522.8822.4022.6622.518,700
Jul 14, 202222.3122.5222.1122.3222.178,000
Jul 13, 202222.3022.5822.3022.4822.332,100
Jul 12, 202222.4922.5422.4922.5022.352,300
Jul 11, 202222.5622.5622.2922.4422.295,300
Jul 08, 202222.2822.8022.2622.6722.526,300
Jul 07, 202222.5022.7422.2522.5822.435,200
Jul 06, 202222.3823.3122.3822.5822.434,500
Jul 05, 202222.5822.5822.5822.5822.43900
Jul 01, 202222.5522.9622.3622.5822.435,300
Jun 30, 202222.5023.1122.5022.5122.365,400
Jun 29, 202222.1822.1822.1122.1722.022,000
Jun 28, 202222.1522.4422.0022.3022.1529,600
Jun 27, 202222.2422.3722.1822.2522.101,800
Jun 24, 202222.4922.8421.9222.0021.8559,700
Jun 23, 202222.3022.3022.3022.3022.151,000
Jun 22, 202222.4522.4522.4422.4422.291,100
Jun 21, 202222.3522.5522.2822.4922.3411,400
Jun 17, 202222.2522.8022.1122.4922.3416,400
Jun 16, 202222.9922.9922.1122.4922.3417,800
Jun 15, 202222.7023.2422.5022.7622.617,000
Jun 14, 202223.4723.4722.6322.7322.5813,300
Jun 13, 202223.7323.7323.0023.3023.1515,800
Jun 10, 202223.3723.7123.0023.5323.379,200
Jun 09, 202223.5923.8122.4123.5723.4120,800
Jun 08, 202223.3223.6723.3223.6223.461,900
Jun 07, 202223.6923.6923.3323.3323.181,300
Jun 06, 202223.5123.6023.4423.4423.292,300
Jun 03, 202223.4524.2223.4523.5523.391,300
Jun 02, 202223.3623.8323.3623.5523.396,900
Jun 01, 202223.5223.5523.0023.5523.396,800
May 31, 202223.5023.5323.2323.4023.252,700
May 27, 202223.2523.5022.9523.3023.1515,700
May 26, 202223.0823.4222.7823.0022.8514,200
May 25, 202222.0523.1422.0522.8222.6725,100
May 24, 202222.0022.1922.0022.1522.005,300
May 23, 202222.2422.2721.7522.1221.9715,500
May 20, 202222.1822.2722.0322.0721.923,400
May 19, 202222.1222.2622.0222.0721.927,700
May 18, 202222.0622.3322.0622.1121.963,600
May 17, 202222.2722.2722.0422.1321.981,400
May 16, 202222.2122.3522.0022.1321.983,600
May 13, 202222.0022.4721.7522.1221.9711,800
May 12, 202222.0622.3821.7822.1722.023,400
May 11, 202222.0922.5522.0422.1321.981,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement