CVCY

Central Valley Community Bancorp Historical Stock Prices

$10.85
*  
0.07
0.64%
Get CVCY Alerts
*Delayed - data as of Oct. 21, 2014 11:41 ET  -  Find a broker to begin trading CVCY now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CVCY Real Time
 
 
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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
11:41  10.93  10.93  10.85  10.85 991
10/20/2014 10.83 11.5 10.61 10.92 15,552
10/17/2014 10.98 10.9999 10.87 10.98 2,764
10/16/2014 10.65 11.03 10.61 10.76 21,113
10/15/2014 11.1 11.1 10.85 10.85 6,003
10/14/2014 11.1 11.1 11.05 11.05 437
10/13/2014 11.01 11.02 11 11.01 3,432
10/10/2014 10.78 11.01 10.78 11.01 13,342
10/09/2014 10.86 10.89 10.84 10.84 671
10/08/2014 10.76 10.85 10.75 10.79 2,257
10/07/2014 11.24 11.24 10.6 10.85 11,688
10/06/2014 11.18 11.3 10.91 10.91 11,629
10/03/2014 11.4906 11.4906 11.2 11.3 1,626
10/02/2014 11.22 11.419 11.2 11.419 4,119
10/01/2014 11.48 11.48 11.2 11.47 15,707
09/30/2014 11.38 11.5 11.22 11.48 7,255
09/29/2014 11.23 11.35 11.2 11.31 15,154
09/26/2014 11.47 11.5999 11.39 11.39 3,515
09/25/2014 11.49 11.49 11.3 11.385 13,218
09/24/2014 11.5793 11.5793 11.33 11.52 3,432
09/23/2014 11.42 11.5845 11.32 11.35 3,505
09/22/2014 11.06 11.529 10.996 11.43 22,619
09/19/2014 10.89 11 10.6301 11 35,335
09/18/2014 10.96 11.15 10.89 11 5,529
09/17/2014 11.37 11.55 10.99 11.15 140,018
09/16/2014 11.46 11.55 11.35 11.45 2,405
09/15/2014 11.46 11.58 11.4 11.54 3,579
09/12/2014 11.442 11.469 11.35 11.35 156,096
09/11/2014 11.6 11.6 11.4 11.42 21,932
09/10/2014 11.47 11.62 11.4 11.58 5,748
09/09/2014 11.88 11.88 11.44 11.44 17,343
09/08/2014 12 12 11.7 11.98 10,893
09/05/2014 11.97 11.97 11.8 11.945 2,608
09/04/2014 11.89 11.89 11.89 11.89 500
09/03/2014 11.6 11.75 11.521 11.67 2,110
09/02/2014 11.52 11.749 11.52 11.662 8,208
08/29/2014 11.51 11.74 11.4932 11.52 10,088
08/28/2014 11.5 11.75 11.15 11.631 20,186
08/27/2014 11.48 11.5 11.47 11.5 20,011
08/26/2014 11.5 11.5 11.39 11.49 8,063
08/25/2014 11.6 11.9 11.5 11.5 5,253
08/22/2014 11.67 11.9699 11.5 11.55 11,511
08/21/2014 11.94 11.94 11.67 11.67 4,402
08/20/2014 11.98 12.039 11.98 12.0099 1,161
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
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?