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

Codorus Valley Bncp (NQ: CVLY )

22.47 +0.07 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2010 4.255 4.601 4.335 4.335 5,365 +0.08(+1.87%)
May 26, 2010 4.266 4.255 4.255 4.255 3,007 -0.01(-0.25%)
May 25, 2010 4.341 4.341 4.266 4.266 2,447 -0.01(-0.12%)
May 24, 2010 4.309 4.309 4.266 4.271 1,879 -0.04(-0.87%)
May 21, 2010 4.309 4.309 4.309 4.309 187 +0.00(+0.00%)
May 20, 2010 4.426 4.495 4.309 4.309 13,259 -0.21(-4.71%)
May 19, 2010 4.442 4.537 4.431 4.521 15,033 +0.11(+2.53%)
May 18, 2010 4.388 4.543 4.388 4.410 9,909 +0.06(+1.34%)
May 17, 2010 4.346 4.436 4.314 4.351 15,409 -0.11(-2.39%)
May 14, 2010 4.521 4.521 4.458 4.458 639 +0.16(+3.71%)
May 13, 2010 4.298 4.309 4.298 4.298 2,819 +0.01(+0.12%)
May 12, 2010 4.686 4.713 4.287 4.293 9,138 -0.03(-0.74%)
May 11, 2010 4.319 4.410 4.319 4.325 2,543 +0.04(+0.83%)
May 10, 2010 4.468 4.468 4.287 4.289 4,511 -0.07(-1.55%)
May 07, 2010 4.362 4.362 4.266 4.357 3,925 +0.00(+0.00%)
May 06, 2010 4.255 4.361 4.255 4.357 1,503 +0.10(+2.25%)
May 05, 2010 4.365 4.452 4.261 4.261 8,809 -0.23(-5.21%)
May 04, 2010 4.548 4.548 4.495 4.495 5,451 -0.08(-1.74%)
May 03, 2010 4.575 4.575 4.575 4.575 375 +0.03(+0.58%)
Apr 30, 2010 4.575 4.692 4.548 4.548 14,663 -0.01(-0.23%)
Apr 29, 2010 4.564 4.564 4.559 4.559 3,293 +0.00(+0.00%)
Apr 28, 2010 4.591 4.591 4.548 4.559 9,775 -0.06(-1.27%)
Apr 27, 2010 4.583 4.617 4.583 4.617 375 -0.05(-1.14%)
Apr 26, 2010 4.718 4.718 4.569 4.670 13,557 -0.04(-0.79%)
Apr 23, 2010 4.698 4.708 4.665 4.708 2,754 +0.03(+0.68%)
Apr 22, 2010 4.676 4.687 4.623 4.676 24,796 -0.03(-0.56%)
Apr 21, 2010 4.834 4.834 4.544 4.702 5,394 -0.11(-2.20%)
Apr 20, 2010 4.628 4.834 4.628 4.808 26,311 +0.18(+3.88%)
Apr 19, 2010 4.581 4.628 4.496 4.628 757 +0.05(+1.04%)
Apr 16, 2010 4.596 4.755 4.491 4.581 9,454 +0.04(+0.93%)
Apr 15, 2010 3.688 4.544 3.595 4.538 32,530 +0.76(+20.14%)
Apr 14, 2010 3.603 3.791 3.603 3.778 4,898 -0.03(-0.69%)
Apr 13, 2010 3.791 3.804 3.698 3.804 567 +0.00(+0.07%)
Apr 12, 2010 3.778 3.801 3.540 3.801 8,714 +0.06(+1.62%)
Apr 09, 2010 3.767 3.778 3.741 3.741 757 -0.02(-0.42%)
Apr 08, 2010 3.764 3.778 3.624 3.756 11,969 -0.04(-0.97%)
Apr 07, 2010 3.704 3.793 3.566 3.793 5,231 +0.04(+1.13%)
Apr 06, 2010 3.791 3.791 3.751 3.751 378 -0.04(-0.98%)
Apr 05, 2010 3.804 3.804 3.540 3.788 6,586 -0.04(-1.10%)
Apr 01, 2010 3.830 3.830 3.830 3.830 10,410 -0.07(-1.89%)
Mar 31, 2010 3.751 3.910 3.751 3.904 10,595 +0.15(+4.08%)
Mar 30, 2010 3.725 3.883 3.725 3.751 8,460 -0.01(-0.21%)
Mar 29, 2010 3.550 3.804 3.550 3.759 17,108 +0.20(+5.57%)
Mar 26, 2010 3.561 3.561 3.561 3.561 567 +0.07(+2.12%)
Mar 25, 2010 3.339 3.487 3.339 3.487 4,090 +0.14(+4.27%)
Mar 24, 2010 3.186 3.350 3.181 3.344 5,680 +0.06(+1.93%)
Mar 23, 2010 3.281 3.281 3.281 3.281 189 +0.06(+1.80%)
Mar 22, 2010 3.207 3.223 3.207 3.223 3,100 +0.05(+1.67%)
Mar 17, 2010 3.170 3.170 3.170 3.170 0 +0.00(+0.00%)
Mar 16, 2010 3.170 3.218 3.117 3.170 15,594 +0.04(+1.15%)
Mar 15, 2010 3.141 3.144 3.134 3.134 1,396 -0.01(-0.30%)
Mar 12, 2010 3.043 3.144 3.043 3.144 3,982 +0.08(+2.58%)
Mar 11, 2010 3.170 3.170 3.064 3.064 1,228 +0.04(+1.40%)
Mar 10, 2010 3.017 3.022 3.011 3.022 811 -0.01(-0.17%)
Mar 09, 2010 2.999 3.027 2.999 3.027 558 -0.12(-3.70%)
Mar 05, 2010 3.144 3.144 3.144 3.144 0 -0.02(-0.67%)
Mar 02, 2010 3.165 3.165 3.165 3.165 2,460 +0.07(+2.27%)
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.