Central Valley Community Bancorp (CVCY) Historical Stock Data

19.89 ↑0.00 (0.00%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CVCY is up 0.06% a day on average. There have been 17 days where Central Valley Community Bancorp closed green and 13 days where CVCY closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2819.6319.89↑$0.26 (1.32%)19.3820.0034.54K
2024-03-2719.2919.45↑$0.16 (0.83%)19.1919.4722.76K
2024-03-2619.1019.10↑$0.00 (0.00%)19.0719.3019.57K
2024-03-2519.3719.19↓$0.18 (-0.93%)19.1619.3714.58K
2024-03-2219.4319.17↓$0.26 (-1.34%)19.0419.4332.55K
2024-03-2119.3519.28↓$0.07 (-0.36%)19.1619.4135.85K
2024-03-2018.6419.08↑$0.44 (2.36%)18.3019.2229.60K
2024-03-1918.7518.46↓$0.29 (-1.55%)18.4418.756.94K
2024-03-1818.9518.60↓$0.35 (-1.85%)18.5118.9518.77K
2024-03-1518.4518.70↑$0.25 (1.36%)18.4518.9252.33K
2024-03-1418.8518.58↓$0.27 (-1.43%)18.3819.0124.27K
2024-03-1319.0019.04↑$0.04 (0.21%)18.8619.2810.47K
2024-03-1219.1119.11↑$0.00 (0.03%)19.0619.4619.26K
2024-03-1119.2519.35↑$0.10 (0.52%)19.2319.4534.49K
2024-03-0819.5319.27↓$0.26 (-1.33%)19.2519.6911.83K
2024-03-0719.5819.23↓$0.35 (-1.79%)18.8519.5919.12K
2024-03-0518.7919.27↑$0.48 (2.55%)18.7519.3714.64K
2024-03-0418.6318.69↑$0.06 (0.32%)18.5818.8215.75K
2024-03-0118.8118.55↓$0.26 (-1.38%)18.3118.8131.39K
2024-02-2918.6318.69↑$0.06 (0.32%)18.4818.8817.80K
2024-02-2818.2218.14↓$0.08 (-0.44%)18.0918.5042.08K
2024-02-2718.2718.44↑$0.17 (0.93%)18.0018.4928.83K
2024-02-2618.0918.18↑$0.09 (0.50%)18.0018.3526.58K
2024-02-2318.2018.24↑$0.04 (0.22%)18.1318.4428.88K
2024-02-2217.8518.15↑$0.30 (1.68%)17.8018.2857.05K
2024-02-2117.8317.94↑$0.11 (0.62%)17.7517.9420.93K
2024-02-2017.9517.90↓$0.05 (-0.28%)17.8218.2923.47K
2024-02-1618.4018.13↓$0.27 (-1.47%)18.0518.5233.23K
2024-02-1517.9318.50↑$0.57 (3.18%)17.8818.6326.32K
2024-02-1418.0517.88↓$0.17 (-0.94%)17.4318.0533.39K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.