CVCY

Central Valley Community Bancorp Historical Stock Prices

$11.49
*  
0.10
 negative 
0.88%
Get CVCY Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CVCY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  11.40  11.51  11.40  11.49 9,829
04/15/2014 11.46 11.48 11.261 11.39 5,560
04/14/2014 11.17 11.749 11.1321 11.28 45,784
04/11/2014 11.77 11.77 11.22 11.39 16,459
04/10/2014 11.82 11.999 11.71 11.71 3,950
04/09/2014 11.78 12.07 11.78 12.07 19,160
04/08/2014 12 12.08 11.89 12 26,366
04/07/2014 12 12.09 11.85 12.09 8,270
04/04/2014 12.15 12.18 11.89 12 17,426
04/03/2014 12.53 12.6 12.052 12.1 22,873
04/02/2014 11.81 12.8 11.7801 12.16 46,206
04/01/2014 11.59 11.63 11.3 11.63 11,329
03/31/2014 11.27 11.63 11.27 11.51 4,658
03/28/2014 11.34 11.38 11.2501 11.2501 1,858
03/27/2014 11.1901 11.38 11.1901 11.38 833
03/26/2014 11.26 11.4769 11.26 11.38 1,789
03/25/2014 11.25 11.3 11.25 11.3 8,971
03/24/2014 11.25 11.44 11.1818 11.1818 13,440
03/21/2014 11.56 11.56 11.22 11.35 4,654
03/20/2014 11.08 11.53 11.08 11.44 5,262
03/19/2014 11.28 11.34 11.1 11.1 1,014
03/18/2014 11.51 11.62 11.2 11.2 5,878
03/17/2014 11.68 11.68 11.45 11.45 2,835
03/14/2014 11.62 11.62 11.5 11.51 4,659
03/13/2014 11.63 11.63 11.63 11.63 00
03/12/2014 11.43 11.67 11.33 11.63 42,355
03/11/2014 11.65 11.65 11.5 11.6 3,761
03/10/2014 11.56 11.83 11.39 11.76 13,318
03/07/2014 11.84 11.85 11.7 11.85 2,222
03/06/2014 11.7 11.7 11.7 11.7 00
03/05/2014 11.331 11.845 11.331 11.7 3,710
03/04/2014 11.53 11.58 11.36 11.405 14,426
03/03/2014 11.42 11.79 11.32 11.4 17,508
02/28/2014 11.46 11.83 11.42 11.56 11,611
02/27/2014 11.8 11.8 11.8 11.8 100
02/26/2014 11.46 11.67 11.418 11.47 764
02/25/2014 11.52 11.79 11.2101 11.79 6,400
02/24/2014 11.28 11.28 11.28 11.28 286
02/21/2014 11.8 11.8 11.41 11.66 1,890
02/20/2014 11.77 11.8 11.436 11.79 525
02/19/2014 11.8 11.8 11.58 11.58 450
02/18/2014 11.535 11.83 11.511 11.83 3,307
02/14/2014 11.869 11.9 11.41 11.86 17,907
02/13/2014 11.72 11.88 11.27 11.76 9,052
02/12/2014 11.879 11.879 11.869 11.869 900
02/11/2014 11.16 11.43 11.05 11.32 2,303
02/10/2014 11.29 11.62 11.15 11.15 41,324
02/07/2014 11.01 11.35 11 11.098 15,679
02/06/2014 11.59 11.59 11.08 11.11 3,272
02/05/2014 11.59 11.9 11.5 11.5 6,959
02/04/2014 11.46 11.55 11.365 11.54 9,618
02/03/2014 11.47 11.52 11.228 11.519 1,559
01/31/2014 11.07 11.5 11.0675 11.5 3,734
01/30/2014 11.2 11.2 10.9 10.91 3,502
01/29/2014 11.42 11.42 11.41 11.41 719
01/28/2014 11.41 11.51 11.41 11.41 1,157
01/27/2014 11.3 11.32 11.27 11.27 23,558
01/24/2014 11.25 11.31 11.25 11.31 5,212
01/23/2014 11.34 11.68 11.08 11.39 24,253
01/22/2014 11.371 11.81 11.37 11.4 7,408
01/21/2014 11.49 11.49 10.87 11.38 2,396
01/17/2014 11.48 11.53 11.34 11.53 1,778
01/16/2014 11.5 11.61 11.41 11.58 7,970
01/15/2014 10.94 11.5 10.68 11.49 12,584
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?