Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Codorus Valley Bncp (NQ: CVLY )

24.04 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 5.240 5.280 5.280 5.280 14,900 +0.08(+1.54%)
Dec 30, 2009 5.280 5.280 5.200 5.200 1,100 -0.08(-1.52%)
Dec 29, 2009 5.280 5.280 5.200 5.280 4,086 +0.00(+0.06%)
Dec 24, 2009 5.277 5.277 5.277 5.277 0 +0.15(+2.89%)
Dec 23, 2009 5.280 5.280 5.129 5.129 1,035 -0.07(-1.37%)
Dec 22, 2009 5.290 5.290 5.200 5.200 690 +0.00(+0.00%)
Dec 21, 2009 5.260 5.290 5.200 5.200 13,690 -0.08(-1.52%)
Dec 18, 2009 5.590 5.590 5.280 5.280 409 -0.32(-5.71%)
Dec 17, 2009 5.500 5.700 5.450 5.600 2,378 +0.36(+6.87%)
Dec 16, 2009 5.290 5.290 5.230 5.240 10,180 -0.46(-8.07%)
Dec 15, 2009 5.700 5.700 5.700 5.700 200 -0.08(-1.47%)
Dec 14, 2009 5.800 5.850 5.750 5.785 6,166 -0.01(-0.26%)
Dec 10, 2009 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Dec 09, 2009 5.780 5.900 5.770 5.800 9,900 -0.10(-1.69%)
Dec 08, 2009 5.900 5.900 5.900 5.900 3,000 +0.10(+1.72%)
Dec 04, 2009 5.800 5.800 5.800 5.800 0 -0.20(-3.33%)
Dec 02, 2009 5.810 6.000 6.000 6.000 3,500 +0.16(+2.74%)
Dec 01, 2009 5.810 5.840 5.800 5.840 678 -0.25(-4.11%)
Nov 30, 2009 6.090 6.090 6.090 6.090 800 +0.09(+1.50%)
Nov 25, 2009 6.000 6.000 6.000 6.000 6,200 +0.10(+1.69%)
Nov 24, 2009 5.900 5.900 5.900 5.900 986 -0.10(-1.67%)
Nov 23, 2009 5.915 6.000 5.915 6.000 1,095 +0.10(+1.69%)
Nov 20, 2009 5.900 5.900 5.900 5.900 120 +0.00(+0.00%)
Nov 19, 2009 5.910 5.910 5.900 5.900 2,800 -0.10(-1.67%)
Nov 18, 2009 5.950 6.000 5.950 6.000 1,710 +0.07(+1.18%)
Nov 17, 2009 5.950 5.950 5.900 5.930 1,144 -0.02(-0.34%)
Nov 16, 2009 5.950 5.950 5.950 5.950 500 -0.05(-0.83%)
Nov 13, 2009 5.950 6.000 5.950 6.000 2,561 +0.00(+0.00%)
Nov 12, 2009 6.000 6.000 6.000 6.000 675 +0.00(+0.00%)
Nov 11, 2009 6.000 6.000 6.000 6.000 143 +0.00(+0.00%)
Nov 10, 2009 6.000 6.000 5.900 6.000 4,400 +0.10(+1.69%)
Nov 09, 2009 5.950 5.960 5.900 5.900 3,091 -0.10(-1.67%)
Nov 05, 2009 6.000 6.000 6.000 6.000 0 +0.05(+0.84%)
Nov 04, 2009 6.000 6.000 5.950 5.950 600 +0.05(+0.80%)
Nov 03, 2009 5.910 5.910 5.900 5.903 2,200 -0.05(-0.79%)
Nov 02, 2009 5.950 5.950 5.950 5.950 2,200 +0.05(+0.85%)
Oct 30, 2009 5.900 5.900 5.900 5.900 1,746 -0.10(-1.67%)
Oct 27, 2009 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Oct 26, 2009 5.838 6.100 5.838 6.000 24,027 +0.00(+0.02%)
Oct 21, 2009 5.999 5.999 5.999 5.999 0 +0.05(+0.84%)
Oct 20, 2009 5.949 5.949 5.827 5.949 501 +0.11(+1.89%)
Oct 19, 2009 6.000 6.000 5.838 5.838 5,157 -0.16(-2.70%)
Oct 16, 2009 5.850 6.000 5.800 6.000 9,264 +0.20(+3.45%)
Oct 15, 2009 5.460 5.800 5.460 5.800 2,150 +0.01(+0.17%)
Oct 14, 2009 5.550 5.790 5.290 5.790 2,140 +0.19(+3.39%)
Oct 13, 2009 5.760 5.760 5.250 5.600 6,647 -0.20(-3.45%)
Oct 12, 2009 5.800 5.800 5.790 5.800 1,600 +0.10(+1.75%)
Oct 09, 2009 5.830 5.830 5.700 5.700 1,199 -0.10(-1.76%)
Oct 06, 2009 5.802 5.802 5.802 5.802 0 -0.40(-6.40%)
Oct 05, 2009 6.240 6.240 6.199 6.199 600 +0.45(+7.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.