CVCY

Central Valley Community Bancorp Historical Stock Prices

$11.8001
*  
0.1299
1.09%
Get CVCY Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading CVCY now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  11.90  12.159  11.8001  11.8001 6,230
08/19/2014 11.9 12.159 11.8001 11.8001 6,230
08/18/2014 11.7 12.2 11.35 11.93 25,388
08/15/2014 11.48 11.72 11.3 11.7 12,451
08/14/2014 11.57 11.63 11.21 11.44 12,257
08/13/2014 11.35 11.449 11.3 11.438 1,955
08/12/2014 11.32 11.69 11.3 11.35 24,909
08/11/2014 11.93 11.93 11.3 11.51 67,847
08/08/2014 12.23 12.28 11.81 12.09 7,565
08/07/2014 12.5 12.5 12.22 12.2693 8,051
08/06/2014 12.17 12.5 12.17 12.5 2,662
08/05/2014 12.31 12.49 12.17 12.174 5,309
08/04/2014 12.34 12.465 11.92 12.39 11,793
08/01/2014 12.5 12.5 12.02 12.34 16,723
07/31/2014 12.4 12.51 12.4 12.5 1,627
07/30/2014 12.4 13.27 12.312 12.49 8,855
07/29/2014 12.34 12.53 12.24 12.28 9,401
07/28/2014 12.48 12.5 12.3319 12.4999 19,543
07/25/2014 12.55 12.55 12.4 12.5 13,250
07/24/2014 12.5 12.599 12.3351 12.45 8,158
07/23/2014 12.81 12.81 12.45 12.48 9,060
07/22/2014 12.82 12.835 12.56 12.562 11,180
07/21/2014 12.28 12.97 12.28 12.67 37,756
07/18/2014 12.8 12.8 12.05 12.19 12,730
07/17/2014 12.95 12.95 12.6101 12.77 443
07/16/2014 13 13 12.8 12.95 17,240
07/15/2014 12.8 12.99 12.64 12.99 7,260
07/14/2014 12.61 13.2 12.61 12.7 14,846
07/11/2014 12.82 13.4621 12.76 12.76 33,406
07/10/2014 13.1199 13.1199 12.74 12.84 3,503
07/09/2014 13.12 13.12 12.81 12.93 3,365
07/08/2014 12.96 13.1399 12.7935 13.06 3,250
07/07/2014 13 13.2 12.72 13.11 10,656
07/03/2014 13.05 13.085 12.6 12.81 18,582
07/02/2014 13.2 13.38 13.191 13.3795 11,249
07/01/2014 12.57 13.302 12.543 13.22 6,349
06/30/2014 12.37 13.9 12.32 13.09 38,125
06/27/2014 11.53 12.32 11.3 12.32 314,877
06/26/2014 11.84 11.84 11.61 11.63 481
06/25/2014 11.95 11.95 11.95 11.95 336
06/24/2014 11.81 11.95 11.81 11.91 3,572
06/23/2014 12.69 12.712 11.67 11.9 14,874
06/20/2014 12 12.54 11.73 12.48 3,570
06/19/2014 11.9 12 11.7 11.9 1,454
06/18/2014 11.62 12.2 11.5001 11.96 24,329
06/17/2014 11.16 11.61 11.16 11.61 32,278
06/16/2014 11.33 11.33 11.04 11.15 11,245
06/13/2014 11.2 11.32 11.2 11.32 4,741
06/12/2014 11.28 11.3 11.125 11.3 10,122
06/11/2014 11.2375 11.3 11.2375 11.3 503
06/10/2014 11.43 11.43 11.25 11.26 2,247
06/09/2014 11.29 11.5 11.29 11.34 5,883
06/06/2014 11.4999 11.4999 11.29 11.29 3,507
06/05/2014 11.1101 11.28 11.1101 11.28 1,001
06/04/2014 11.239 11.25 11.23 11.25 1,602
06/03/2014 11.05 11.31 11.05 11.26 4,378
06/02/2014 11.29 11.4 11 11.1 18,970
05/30/2014 11.33 11.34 11.21 11.241 3,608
05/29/2014 11.29 11.36 11.29 11.36 200
05/28/2014 11.21 11.3 11.2 11.2 2,156
05/27/2014 11.21 11.39 11.14 11.27 7,993
05/23/2014 11.2 11.281 11.2 11.281 1,459
05/22/2014 11.28 11.46 11.28 11.32 3,271
05/21/2014 11.15 11.83 11.14 11.2 23,471
05/20/2014 11.18 11.18 11.18 11.18 129
05/19/2014 11.05 11.29 10.976 11.21 8,308
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 Brokers before you trade

Want to trade FX?