CVLY

Codorus Valley Bancorp, Inc Historical Stock Prices

$22
*  
1.36
6.59%
Get CVLY Alerts
*Delayed - data as of Aug. 4, 2015 15:02 ET  -  Find a broker to begin trading CVLY now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CVLY 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:02  20.68  22  20.50  22 1,754
08/03/2015 21.8925 21.8925 20.51 20.64 1,224
07/31/2015 20.46 20.94 20.43 20.67 2,108
07/30/2015 20.36 20.43 20.36 20.43 402
07/29/2015 20.36 20.36 20.36 20.36 00
07/28/2015 20.21 20.36 19.67 20.36 4,614
07/27/2015 20.25 21.25 20.15 20.25 13,428
07/24/2015 20.21 20.21 20.21 20.21 246
07/23/2015 20.351 20.5 20 20.12 12,364
07/22/2015 20.26 20.4 20.1001 20.27 5,241
07/21/2015 19.96 19.96 19.96 19.96 00
07/20/2015 20.4 20.72 19.8 19.96 6,859
07/17/2015 20.011 21 19.75 19.8001 18,870
07/16/2015 20.42 20.42 20 20 14,773
07/15/2015 20.32 20.32 20.32 20.32 00
07/14/2015 20.45 20.5 20.32 20.32 4,330
07/13/2015 20.35 20.58 20.25 20.38 6,579
07/10/2015 20.4 20.4 20.25 20.25 2,140
07/09/2015 20.4 20.733 20.31 20.31 7,866
07/08/2015 20.25 20.4 20.25 20.325 4,569
07/07/2015 20.49 20.55 20.275 20.35 1,499
07/06/2015 20.3 20.47 20.2501 20.47 1,502
07/02/2015 20.3 20.3 20.3 20.3 362
07/01/2015 20.23 20.23 20.23 20.23 00
06/30/2015 20.56 20.56 20.011 20.23 2,813
06/29/2015 20.73 20.75 20.15 20.1501 8,046
06/26/2015 20.51 20.67 20.5 20.67 1,293
06/25/2015 20.6 20.62 20.51 20.51 1,050
06/24/2015 20.74 20.74 20.74 20.74 00
06/23/2015 20.5 21.18 20.5 20.74 18,944
06/22/2015 20.71 20.97 20.71 20.97 375
06/19/2015 21.05 21.05 20.74 20.74 1,040
06/18/2015 21.1 21.1 21.1 21.1 612
06/17/2015 20.85 21.0999 20.85 21.0999 6,325
06/16/2015 20.745 21 20.74 20.82 3,444
06/15/2015 20.76 21.25 20.76 21.08 1,523
06/12/2015 20.98 20.98 20.98 20.98 00
06/11/2015 21.65 21.65 20.98 20.98 1,850
06/10/2015 21.35 21.53 21.3 21.53 4,787
06/09/2015 20.66 21.143 20.65 20.68 4,224
06/08/2015 20.5932 20.5932 20.5932 20.5932 00
06/05/2015 20.56 20.5932 20.55 20.5932 1,139
06/04/2015 20.71 20.71 20.7 20.7 592
06/03/2015 20.73 20.78 20.62 20.65 2,524
06/02/2015 21.25 21.25 21.25 21.25 00
06/01/2015 21.25 21.25 21.25 21.25 00
05/29/2015 20.7 21.25 20.7 21.25 605
05/28/2015 20.99 21.11 20.6 20.6 7,699
05/27/2015 21.4899 21.4899 21.12 21.12 1,280
05/26/2015 21.07 21.1986 21.05 21.1986 703
05/22/2015 21.3 21.46 21.18 21.46 507
05/21/2015 21.3 21.44 21.3 21.44 503
05/20/2015 21.21 21.25 21.2 21.25 3,200
05/19/2015 21.23 21.23 21.23 21.23 00
05/18/2015 21.23 21.23 21.23 21.23 00
05/15/2015 21.02 21.23 21.01 21.23 811
05/14/2015 21.25 21.25 21.01 21.02 1,054
05/13/2015 21.24 21.24 21.03 21.03 990
05/12/2015 21.3 21.3 21.01 21.03 654
05/11/2015 21.15 21.15 21.15 21.15 00
05/08/2015 21.15 21.15 21.15 21.15 1,113
05/07/2015 21 21.15 21 21.15 23,127
05/06/2015 21.12 21.25 21 21.25 1,204
05/05/2015 21.03 21.34 21.03 21.34 680
05/04/2015 21.05 21.2016 21 21 1,550
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?