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 30, 2008 8.519 8.519 8.288 8.288 683 -0.28(-3.25%)
May 29, 2008 8.566 8.566 8.566 8.566 190 +0.00(+0.00%)
May 28, 2008 8.566 8.566 8.566 8.566 0 +0.00(+0.00%)
May 27, 2008 8.566 8.566 8.566 8.566 216 +0.13(+1.56%)
May 26, 2008 8.435 8.435 8.435 8.435 190 +0.00(+0.00%)
May 23, 2008 8.435 8.435 8.435 8.435 190 +0.03(+0.31%)
May 22, 2008 8.351 8.593 8.351 8.409 4,347 +0.01(+0.06%)
May 21, 2008 8.724 8.753 8.403 8.403 1,522 -0.01(-0.06%)
May 20, 2008 8.671 8.803 8.335 8.409 3,995 -0.13(-1.54%)
May 19, 2008 8.540 8.540 8.540 8.540 0 +0.00(+0.00%)
May 16, 2008 8.556 8.556 8.540 8.540 2,608 -0.13(-1.46%)
May 15, 2008 8.750 8.903 8.666 8.666 16,278 +0.00(+0.00%)
May 14, 2008 8.750 8.750 8.666 8.666 4,351 +0.10(+1.17%)
May 13, 2008 8.903 8.903 8.566 8.566 4,509 +0.11(+1.24%)
May 12, 2008 8.461 8.461 8.461 8.461 3,196 -0.00(-0.00%)
May 09, 2008 8.461 8.461 8.461 8.461 1,727 -0.53(-5.85%)
May 08, 2008 8.934 8.987 8.934 8.987 570 +0.05(+0.59%)
May 07, 2008 8.934 8.934 8.934 8.934 258 -0.20(-2.24%)
May 06, 2008 8.945 9.144 8.430 9.139 3,234 +0.81(+9.72%)
May 05, 2008 8.330 8.330 8.330 8.330 274 -0.03(-0.31%)
May 02, 2008 8.514 8.514 8.356 8.356 4,374 +0.00(+0.00%)
May 01, 2008 8.493 8.493 8.356 8.356 3,232 -0.05(-0.63%)
Apr 30, 2008 8.304 8.409 8.304 8.409 504 +0.11(+1.27%)
Apr 29, 2008 8.403 8.403 8.304 8.304 5,521 -0.09(-1.06%)
Apr 28, 2008 8.393 8.393 8.393 8.393 190 +0.00(+0.00%)
Apr 25, 2008 8.380 8.398 8.361 8.393 2,361 +0.25(+3.03%)
Apr 24, 2008 8.120 8.225 8.120 8.146 5,773 +0.08(+1.04%)
Apr 23, 2008 8.424 8.424 7.841 8.062 17,290 -0.36(-4.30%)
Apr 22, 2008 8.934 8.934 8.424 8.424 1,141 -0.20(-2.38%)
Apr 21, 2008 8.687 8.824 8.540 8.629 4,087 -0.30(-3.41%)
Apr 18, 2008 8.750 8.934 8.427 8.934 7,167 +0.43(+5.00%)
Apr 17, 2008 8.334 8.759 8.309 8.509 33,489 +0.18(+2.10%)
Apr 16, 2008 8.003 8.334 8.003 8.334 5,698 +0.02(+0.21%)
Apr 15, 2008 8.008 8.316 8.008 8.316 399 +0.31(+3.84%)
Apr 14, 2008 7.883 8.008 7.838 8.008 1,198 +0.17(+2.17%)
Apr 11, 2008 8.008 8.008 7.838 7.838 599 -0.52(-6.23%)
Apr 10, 2008 8.008 8.359 8.008 8.359 1,318 +0.40(+4.97%)
Apr 09, 2008 7.963 7.963 7.963 7.963 199 +0.06(+0.70%)
Apr 08, 2008 7.908 8.008 7.908 7.908 10,133 -0.22(-2.71%)
Apr 07, 2008 8.158 8.158 8.128 8.128 1,798 +0.00(+0.00%)
Apr 04, 2008 8.384 8.384 8.128 8.128 1,642 -0.26(-3.04%)
Apr 03, 2008 8.504 8.504 8.384 8.384 1,158 -0.13(-1.47%)
Apr 02, 2008 8.509 8.509 8.509 8.509 0 +0.00(+0.00%)
Apr 01, 2008 8.509 8.509 8.509 8.509 399 +0.38(+4.68%)
Mar 31, 2008 8.128 8.128 8.128 8.128 419 -0.41(-4.75%)
Mar 28, 2008 8.534 8.534 8.534 8.534 2,797 +0.60(+7.57%)
Mar 27, 2008 8.559 8.559 7.933 7.933 1,798 -0.55(-6.49%)
Mar 26, 2008 8.534 8.534 8.384 8.484 3,092 +0.58(+7.28%)
Mar 25, 2008 7.908 7.908 7.908 7.908 1,338 +0.06(+0.82%)
Mar 24, 2008 8.334 8.334 7.673 7.844 3,572 -0.49(-5.87%)
Mar 21, 2008 8.334 8.334 8.334 8.334 199 +0.00(+0.00%)
Mar 20, 2008 8.334 8.334 8.334 8.334 199 -0.00(-0.00%)
Mar 19, 2008 8.334 8.334 8.329 8.334 1,722 +0.23(+2.78%)
Mar 18, 2008 8.158 8.158 8.108 8.108 1,868 +0.10(+1.25%)
Mar 17, 2008 7.883 8.008 7.883 8.008 939 +0.00(+0.00%)
Mar 14, 2008 8.083 8.103 7.688 8.008 9,829 -0.03(-0.37%)
Mar 13, 2008 8.038 8.038 8.038 8.038 799 -0.32(-3.83%)
Mar 12, 2008 8.359 8.359 8.359 8.359 199 -0.08(-0.89%)
Mar 11, 2008 8.599 8.604 8.384 8.434 16,083 +0.05(+0.60%)
Mar 10, 2008 8.384 8.384 8.384 8.384 1,977 +0.00(+0.00%)
Mar 07, 2008 8.384 8.384 8.384 8.384 1,242 -0.12(-1.41%)
Mar 06, 2008 8.504 8.504 8.504 8.504 399 -0.23(-2.58%)
Mar 05, 2008 8.729 8.729 8.729 8.729 0 +0.00(+0.00%)
Mar 04, 2008 8.534 8.729 8.284 8.729 1,214 +0.03(+0.29%)
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.