Codorus Valley Bancorp Inc (CVLY) Historical Stock Data
24.04 ↑0.00 (0.00%)
As of June 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CVLY is down -0.08% a day on average. There have been 14 days where Codorus Valley Bancorp Inc closed green and 16 days where CVLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | 22.95 | 24.04 | ↑$1.09 (4.75%) | 22.95 | 24.19 | 710.32K |
| 2024-06-27 | 22.49 | 22.90 | ↑$0.41 (1.82%) | 22.39 | 23.11 | 259.08K |
| 2024-06-26 | 22.35 | 22.42 | ↑$0.07 (0.31%) | 22.00 | 22.67 | 211.89K |
| 2024-06-25 | 22.25 | 22.22 | ↓$0.03 (-0.13%) | 22.11 | 22.50 | 30.86K |
| 2024-06-24 | 22.98 | 22.31 | ↓$0.67 (-2.92%) | 22.12 | 22.98 | 98.76K |
| 2024-06-21 | 22.00 | 21.94 | ↓$0.06 (-0.27%) | 21.88 | 22.11 | 107.34K |
| 2024-06-20 | 21.83 | 22.00 | ↑$0.17 (0.78%) | 21.83 | 22.14 | 56.55K |
| 2024-06-18 | 22.02 | 21.97 | ↓$0.05 (-0.23%) | 21.94 | 22.26 | 94.29K |
| 2024-06-17 | 21.70 | 21.99 | ↑$0.29 (1.34%) | 21.60 | 22.16 | 46.49K |
| 2024-06-14 | 21.44 | 21.58 | ↑$0.14 (0.65%) | 21.44 | 21.59 | 6.97K |
| 2024-06-13 | 21.70 | 21.73 | ↑$0.03 (0.14%) | 21.60 | 21.99 | 11.30K |
| 2024-06-12 | 22.09 | 21.82 | ↓$0.27 (-1.22%) | 21.79 | 22.34 | 61.67K |
| 2024-06-11 | 21.54 | 21.60 | ↑$0.06 (0.28%) | 21.34 | 21.61 | 14.77K |
| 2024-06-10 | 21.61 | 21.60 | ↓$0.01 (-0.05%) | 21.36 | 21.68 | 12.60K |
| 2024-06-07 | 21.61 | 21.71 | ↑$0.10 (0.46%) | 21.50 | 21.75 | 9.62K |
| 2024-06-06 | 21.62 | 21.78 | ↑$0.16 (0.74%) | 21.56 | 21.83 | 16.15K |
| 2024-06-05 | 21.67 | 21.69 | ↑$0.02 (0.09%) | 21.39 | 21.74 | 12.85K |
| 2024-06-04 | 21.50 | 21.59 | ↑$0.09 (0.42%) | 21.43 | 21.66 | 14.20K |
| 2024-06-03 | 22.28 | 21.63 | ↓$0.65 (-2.92%) | 21.63 | 22.28 | 12.13K |
| 2024-05-31 | 22.08 | 22.00 | ↓$0.08 (-0.36%) | 21.92 | 22.20 | 22.50K |
| 2024-05-30 | 22.08 | 21.82 | ↓$0.26 (-1.18%) | 21.62 | 22.08 | 28.70K |
| 2024-05-29 | 22.07 | 21.82 | ↓$0.25 (-1.13%) | 21.67 | 22.15 | 21.63K |
| 2024-05-28 | 22.43 | 22.21 | ↓$0.22 (-0.98%) | 22.08 | 22.55 | 26.25K |
| 2024-05-24 | 22.41 | 22.30 | ↓$0.11 (-0.49%) | 22.19 | 22.50 | 37.39K |
| 2024-05-23 | 22.77 | 22.29 | ↓$0.48 (-2.11%) | 22.27 | 22.77 | 22.83K |
| 2024-05-22 | 22.63 | 22.65 | ↑$0.02 (0.09%) | 22.51 | 22.75 | 18.32K |
| 2024-05-21 | 22.36 | 22.57 | ↑$0.21 (0.94%) | 22.36 | 22.64 | 44.40K |
| 2024-05-20 | 22.58 | 22.48 | ↓$0.10 (-0.44%) | 22.31 | 22.68 | 31.24K |
| 2024-05-17 | 22.53 | 22.47 | ↓$0.06 (-0.27%) | 22.40 | 22.60 | 70.30K |
| 2024-05-16 | 22.54 | 22.40 | ↓$0.14 (-0.62%) | 22.39 | 22.57 | 59.72K |
Create an account or log in to view more rows.
$CVLY Buy Buy Buy
$CVLY we always finish green after a red week. Less go!
$CVLY due for a spike!
$CVLY has just been halted from trading.
$CVLY just waiting to short this bad boy.
$CVLY Don't hold!!! Buy it
$CVLY up we go
$CVLY just bought a half position.
$CVLY what a horse shit show!
$CVLY Fake dip news.