CVCY - Central Valley Community Bancorp

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201920.1820.1719.9720.0520.0512,310
Mar 18, 201919.9220.0719.8120.0720.0711,100
Mar 15, 201920.0820.1819.8920.0120.0140,700
Mar 14, 201920.2020.3119.8220.2120.218,000
Mar 13, 201920.0020.1119.9319.9319.9310,100
Mar 12, 201919.9720.1119.9019.9519.957,900
Mar 11, 201919.8920.0919.6619.9719.9722,000
Mar 08, 201919.5719.9819.5519.8519.8512,800
Mar 07, 201919.5519.7319.5319.6919.6951,200
Mar 06, 201919.7819.9619.7019.7019.7012,800
Mar 05, 201919.5720.0019.5620.0020.0012,400
Mar 04, 201919.5719.7919.4319.5619.5662,400
Mar 01, 201919.5719.6119.5019.5519.5517,100
Feb 28, 201919.5119.6019.4619.4719.4720,300
Feb 27, 201919.6119.7419.5519.5519.5520,800
Feb 26, 201919.5619.9019.5619.6919.6933,000
Feb 25, 201919.9519.9519.5419.5419.5423,800
Feb 22, 201919.9220.0019.9019.9519.9513,800
Feb 21, 201919.6519.9919.6519.9019.906,500
Feb 20, 201919.8119.9519.8119.8219.8218,300
Feb 19, 201919.9520.0019.8519.9519.9561,400
Feb 15, 201919.6219.9719.6219.9019.9020,100
Feb 14, 201919.7519.9419.5719.5719.5767,200
Feb 13, 201919.8619.9719.7519.9019.903,100
Feb 12, 201919.8319.8719.7519.8719.877,800
Feb 11, 201919.7519.9819.7519.7619.767,800
Feb 08, 201919.7919.9619.7919.8619.868,300
Feb 07, 201919.7519.8819.6119.7519.759,700
Feb 07, 20190.1 Dividend
Feb 06, 201919.7019.9419.6719.7719.679,300
Feb 05, 201919.8019.9519.7619.7719.6720,300
Feb 04, 201919.7620.0019.7619.8019.707,000
Feb 01, 201919.7719.9719.7619.7719.679,100
Jan 31, 201919.7519.9319.7519.7719.6712,500
Jan 30, 201919.7519.9119.7519.8019.7017,400
Jan 29, 201919.9820.0619.7519.7519.6510,300
Jan 28, 201919.7820.1519.7820.0619.9613,900
Jan 25, 201919.5620.2019.5619.9919.8914,400
Jan 24, 201920.0520.2019.2819.5519.4525,200
Jan 23, 201919.6120.2019.3720.2020.1021,500
Jan 22, 201919.3420.3519.1319.6719.5730,200
Jan 18, 201918.9019.5018.9019.4219.3211,600
Jan 17, 201918.6019.4018.6018.9018.8022,800
Jan 16, 201918.6218.8918.4218.6018.5151,800
Jan 15, 201918.5018.8718.3318.6018.5132,200
Jan 14, 201918.3218.8518.3218.4618.3722,000
Jan 11, 201918.4718.8418.1718.3518.2628,000
Jan 10, 201918.4718.8718.3818.5818.4920,100
Jan 09, 201918.6919.0618.1018.4218.3323,300
Jan 08, 201919.2119.2118.3318.6918.6028,700
Jan 07, 201919.0419.6018.9019.2019.1013,700
Jan 04, 201919.0019.1518.5419.0818.9824,400
Jan 03, 201918.9419.5218.8018.8418.7413,500
Jan 02, 201918.7219.0118.7019.0118.9111,100
Dec 31, 201818.5319.3018.5118.8718.7722,700
Dec 28, 201818.3619.4617.5018.4918.4039,800
Dec 27, 201818.9719.5118.0318.1518.0667,500
Dec 26, 201818.8619.5318.1219.1319.0320,400
Dec 24, 201817.6019.4917.6018.7518.6618,300
Dec 21, 201817.8918.3516.6517.6417.55111,800
Dec 20, 201818.0118.1417.7218.0017.9120,200
Dec 19, 201818.2918.3617.8618.1118.0248,200
Dec 18, 201818.5718.7415.6618.4018.3118,000
Dec 17, 201818.8719.1118.5318.5518.4623,300
Dec 14, 201818.9718.9718.7018.8018.7017,500
Dec 13, 201819.5519.5719.0319.0618.9612,400
Dec 12, 201819.3319.7619.2219.5019.4017,600
Dec 11, 201819.1019.3918.7919.0218.9217,100
Dec 10, 201819.0119.2218.7118.9618.8615,300
Dec 07, 201819.0119.2618.9219.0518.9523,100
Dec 06, 201819.1519.7718.4019.0918.9956,600
Dec 04, 201820.4220.4219.2719.2819.1811,600
Dec 03, 201820.4120.4520.1520.4220.325,700
Nov 30, 201820.4020.5020.2520.3520.2516,600
Nov 29, 201820.4520.4520.0020.4320.339,400
Nov 28, 201819.8220.5019.7520.4820.3821,600
Nov 27, 201819.6319.8219.3919.7219.6212,300
Nov 26, 201819.8019.8119.2519.7119.6112,300
Nov 23, 201819.6619.8019.6119.8019.7031,000
Nov 21, 201819.5219.7919.5219.7119.616,200
Nov 20, 201819.4019.6919.4019.5819.4811,400
Nov 19, 201819.1919.5619.1619.4719.3714,100
Nov 16, 201819.1319.4819.1219.1619.0624,300
Nov 15, 201819.3919.8019.0019.1519.0515,200
Nov 14, 201820.5020.5019.2619.4619.3673,100
Nov 13, 201819.9720.4819.9720.4620.3648,500
Nov 12, 201819.9520.0819.8319.9519.8510,300
Nov 09, 201820.0520.0819.8919.9919.899,400
Nov 08, 201820.1020.1719.9020.0919.9912,900
Nov 07, 201820.0620.1419.8920.1420.048,500
Nov 06, 201820.1120.2619.8319.9819.8818,800
Nov 05, 201819.8720.2719.8720.0719.9723,900
Nov 02, 201820.3020.5619.7520.0019.9061,000
Nov 01, 201820.2420.3619.8020.2220.1212,300
Nov 01, 20180.09 Dividend
Oct 31, 201820.6720.7019.6120.2420.0517,800
Oct 30, 201820.5520.7520.5220.6420.4416,700
Oct 29, 201820.3920.8120.3320.6120.4114,800
Oct 26, 201821.0421.0419.9720.3620.1718,800
Oct 25, 201821.0921.3620.3521.0620.8616,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...