Central Valley Community Bancorp (CVCY) Historical Stock Data

16.90 ↓0.12 (-0.71%)
As of May 20, 2022, 12:18pm EST.

Historical Data

In the past 30 trading days, CVCY is down -0.76% a day on average. There have been 10 days where Central Valley Community Bancorp closed green and 20 days where CVCY closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1916.9517.02↑$0.07 (0.41%)16.9017.3236.16K
2022-05-1817.5317.05↓$0.48 (-2.74%)16.9317.7729.31K
2022-05-1717.3417.72↑$0.38 (2.19%)17.3317.8227.76K
2022-05-1617.3317.19↓$0.14 (-0.80%)17.1717.5823.13K
2022-05-1317.7017.29↓$0.41 (-2.32%)17.0717.7140.28K
2022-05-1217.9217.52↓$0.40 (-2.23%)17.4017.9443.83K
2022-05-1117.1918.02↑$0.82 (4.80%)17.1918.5178.99K
2022-05-1018.0017.02↓$0.98 (-5.44%)16.7018.1677.23K
2022-05-0918.2818.00↓$0.28 (-1.53%)17.8518.4138.07K
2022-05-0618.4018.51↑$0.11 (0.60%)18.2518.8040.93K
2022-05-0519.0618.41↓$0.65 (-3.41%)18.2319.1455.12K
2022-05-0419.6219.36↓$0.26 (-1.33%)19.2019.6831.16K
2022-05-0319.5019.44↓$0.06 (-0.31%)19.4219.7633.97K
2022-05-0219.5119.33↓$0.18 (-0.92%)19.2619.6341.37K
2022-04-2919.9119.31↓$0.60 (-3.01%)19.2819.9158.47K
2022-04-2820.0220.01↓$0.01 (-0.05%)19.7720.0424.20K
2022-04-2719.9919.88↓$0.11 (-0.55%)19.8120.2836.29K
2022-04-2620.4420.02↓$0.42 (-2.05%)19.7120.5149.40K
2022-04-2520.7320.59↓$0.14 (-0.68%)20.1021.4240.63K
2022-04-2221.5421.00↓$0.54 (-2.51%)20.9021.5464.91K
2022-04-2122.0021.44↓$0.56 (-2.55%)21.3222.00154K
2022-04-2022.2322.49↑$0.26 (1.17%)22.1922.6582.93K
2022-04-1921.8722.43↑$0.56 (2.56%)21.8722.5731.66K
2022-04-1821.4421.91↑$0.47 (2.19%)21.4421.9345.56K
2022-04-1421.9421.53↓$0.41 (-1.87%)21.4521.9443.83K
2022-04-1321.7821.90↑$0.12 (0.55%)21.7822.0137.44K
2022-04-1221.7921.99↑$0.20 (0.92%)21.7922.4066.10K
2022-04-1121.5721.77↑$0.20 (0.93%)21.3922.1475.39K
2022-04-0822.3521.70↓$0.65 (-2.91%)21.3122.3587.10K
2022-04-0722.7422.28↓$0.46 (-2.02%)22.1722.7443.63K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$CVCY get ready bears and bulls

0 Like Report