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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 16.95 | 17.02 | ↑$0.07 (0.41%) | 16.90 | 17.32 | 36.16K |
| 2022-05-18 | 17.53 | 17.05 | ↓$0.48 (-2.74%) | 16.93 | 17.77 | 29.31K |
| 2022-05-17 | 17.34 | 17.72 | ↑$0.38 (2.19%) | 17.33 | 17.82 | 27.76K |
| 2022-05-16 | 17.33 | 17.19 | ↓$0.14 (-0.80%) | 17.17 | 17.58 | 23.13K |
| 2022-05-13 | 17.70 | 17.29 | ↓$0.41 (-2.32%) | 17.07 | 17.71 | 40.28K |
| 2022-05-12 | 17.92 | 17.52 | ↓$0.40 (-2.23%) | 17.40 | 17.94 | 43.83K |
| 2022-05-11 | 17.19 | 18.02 | ↑$0.82 (4.80%) | 17.19 | 18.51 | 78.99K |
| 2022-05-10 | 18.00 | 17.02 | ↓$0.98 (-5.44%) | 16.70 | 18.16 | 77.23K |
| 2022-05-09 | 18.28 | 18.00 | ↓$0.28 (-1.53%) | 17.85 | 18.41 | 38.07K |
| 2022-05-06 | 18.40 | 18.51 | ↑$0.11 (0.60%) | 18.25 | 18.80 | 40.93K |
| 2022-05-05 | 19.06 | 18.41 | ↓$0.65 (-3.41%) | 18.23 | 19.14 | 55.12K |
| 2022-05-04 | 19.62 | 19.36 | ↓$0.26 (-1.33%) | 19.20 | 19.68 | 31.16K |
| 2022-05-03 | 19.50 | 19.44 | ↓$0.06 (-0.31%) | 19.42 | 19.76 | 33.97K |
| 2022-05-02 | 19.51 | 19.33 | ↓$0.18 (-0.92%) | 19.26 | 19.63 | 41.37K |
| 2022-04-29 | 19.91 | 19.31 | ↓$0.60 (-3.01%) | 19.28 | 19.91 | 58.47K |
| 2022-04-28 | 20.02 | 20.01 | ↓$0.01 (-0.05%) | 19.77 | 20.04 | 24.20K |
| 2022-04-27 | 19.99 | 19.88 | ↓$0.11 (-0.55%) | 19.81 | 20.28 | 36.29K |
| 2022-04-26 | 20.44 | 20.02 | ↓$0.42 (-2.05%) | 19.71 | 20.51 | 49.40K |
| 2022-04-25 | 20.73 | 20.59 | ↓$0.14 (-0.68%) | 20.10 | 21.42 | 40.63K |
| 2022-04-22 | 21.54 | 21.00 | ↓$0.54 (-2.51%) | 20.90 | 21.54 | 64.91K |
| 2022-04-21 | 22.00 | 21.44 | ↓$0.56 (-2.55%) | 21.32 | 22.00 | 154K |
| 2022-04-20 | 22.23 | 22.49 | ↑$0.26 (1.17%) | 22.19 | 22.65 | 82.93K |
| 2022-04-19 | 21.87 | 22.43 | ↑$0.56 (2.56%) | 21.87 | 22.57 | 31.66K |
| 2022-04-18 | 21.44 | 21.91 | ↑$0.47 (2.19%) | 21.44 | 21.93 | 45.56K |
| 2022-04-14 | 21.94 | 21.53 | ↓$0.41 (-1.87%) | 21.45 | 21.94 | 43.83K |
| 2022-04-13 | 21.78 | 21.90 | ↑$0.12 (0.55%) | 21.78 | 22.01 | 37.44K |
| 2022-04-12 | 21.79 | 21.99 | ↑$0.20 (0.92%) | 21.79 | 22.40 | 66.10K |
| 2022-04-11 | 21.57 | 21.77 | ↑$0.20 (0.93%) | 21.39 | 22.14 | 75.39K |
| 2022-04-08 | 22.35 | 21.70 | ↓$0.65 (-2.91%) | 21.31 | 22.35 | 87.10K |
| 2022-04-07 | 22.74 | 22.28 | ↓$0.46 (-2.02%) | 22.17 | 22.74 | 43.63K |
Create an account or log in to view more rows.
$CVCY buy the dip…smfh
$CVCY buy the fear
$CVCY Mindset is key
$CVCY Love this stock.
Light taps
$CVCY get ready bears and bulls
$CVCY Buy the dip
$CVCY LETS GOOOOOOOO!!!!!!!
$CVCY time to run
$CVCY starting to gap up a little
$CVCY wow you bulls are losers