Codorus Valley Bancorp Inc (CVLY) Historical Stock Data
22.18 ↓0.19 (-0.85%)
As of April 30, 2024, 1:45pm EST.
Historical Data
In the past 30 trading days, CVLY is down -0.21% a day on average. There have been 10 days where Codorus Valley Bancorp Inc closed green and 20 days where CVLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 22.75 | 22.37 | ↓$0.38 (-1.67%) | 22.26 | 22.75 | 13.84K |
| 2024-04-26 | 22.67 | 22.47 | ↓$0.20 (-0.88%) | 22.26 | 22.70 | 12.51K |
| 2024-04-25 | 22.30 | 22.41 | ↑$0.11 (0.49%) | 22.19 | 22.66 | 39.98K |
| 2024-04-24 | 22.13 | 22.55 | ↑$0.42 (1.90%) | 22.13 | 22.88 | 32.29K |
| 2024-04-23 | 22.35 | 22.27 | ↓$0.08 (-0.36%) | 22.17 | 22.86 | 11.45K |
| 2024-04-22 | 22.72 | 22.31 | ↓$0.41 (-1.80%) | 22.17 | 22.79 | 13.02K |
| 2024-04-19 | 21.25 | 22.34 | ↑$1.09 (5.13%) | 21.25 | 22.40 | 20.27K |
| 2024-04-18 | 21.57 | 21.35 | ↓$0.22 (-1.02%) | 21.35 | 21.68 | 22.49K |
| 2024-04-17 | 21.59 | 21.37 | ↓$0.22 (-1.02%) | 21.37 | 21.70 | 11.75K |
| 2024-04-16 | 21.25 | 21.41 | ↑$0.16 (0.75%) | 21.21 | 21.56 | 15.47K |
| 2024-04-15 | 21.64 | 21.40 | ↓$0.24 (-1.11%) | 21.16 | 21.64 | 12.11K |
| 2024-04-12 | 21.54 | 21.37 | ↓$0.17 (-0.79%) | 21.31 | 21.54 | 13.03K |
| 2024-04-11 | 21.62 | 21.46 | ↓$0.16 (-0.74%) | 21.33 | 21.79 | 14.58K |
| 2024-04-10 | 21.90 | 21.67 | ↓$0.23 (-1.05%) | 21.25 | 21.99 | 37.58K |
| 2024-04-09 | 22.09 | 22.22 | ↑$0.13 (0.59%) | 21.97 | 22.42 | 22.40K |
| 2024-04-08 | 22.14 | 21.92 | ↓$0.22 (-0.99%) | 21.84 | 22.15 | 30.87K |
| 2024-04-05 | 22.00 | 21.85 | ↓$0.15 (-0.68%) | 21.81 | 22.00 | 12.31K |
| 2024-04-04 | 21.89 | 21.95 | ↑$0.06 (0.27%) | 21.80 | 22.30 | 72.17K |
| 2024-04-03 | 21.99 | 21.86 | ↓$0.13 (-0.59%) | 21.84 | 21.99 | 17.48K |
| 2024-04-02 | 22.05 | 21.89 | ↓$0.16 (-0.73%) | 21.69 | 22.14 | 17.19K |
| 2024-04-01 | 22.48 | 22.24 | ↓$0.24 (-1.07%) | 22.22 | 22.48 | 21.94K |
| 2024-03-28 | 22.65 | 22.76 | ↑$0.11 (0.49%) | 22.35 | 23.00 | 19.64K |
| 2024-03-27 | 22.30 | 22.44 | ↑$0.14 (0.63%) | 22.04 | 22.58 | 14.09K |
| 2024-03-26 | 22.75 | 21.99 | ↓$0.76 (-3.34%) | 21.99 | 22.75 | 11.85K |
| 2024-03-25 | 22.81 | 22.50 | ↓$0.31 (-1.36%) | 22.50 | 22.81 | 10.72K |
| 2024-03-22 | 22.70 | 22.56 | ↓$0.14 (-0.62%) | 22.46 | 22.98 | 10.83K |
| 2024-03-21 | 22.58 | 22.79 | ↑$0.21 (0.93%) | 22.58 | 22.94 | 22.66K |
| 2024-03-20 | 21.72 | 22.55 | ↑$0.83 (3.82%) | 21.72 | 22.55 | 18.25K |
| 2024-03-19 | 21.97 | 21.83 | ↓$0.14 (-0.64%) | 21.78 | 21.97 | 8.05K |
| 2024-03-18 | 21.97 | 21.80 | ↓$0.17 (-0.77%) | 21.80 | 22.23 | 15.98K |
Create an account or log in to view more rows.
$CVLY what a horse shit show!
$CVLY Fake dip news.
$CVLY has just been halted from trading.
$CVLY wow. The volume is so low today. Unreal
$CVLY when this finally break out we could see huge upside
$CVLY This stock is the golden ticket.
$CVLY just hold no panic
$CVLY it's true....
$CVLY I mean ... head and shoulders .....
$CVLY This is how I feel everyday holding this gem.