Home > Quotes > CVLY > Historical Prices
CVLY

Codorus Valley Bancorp, Inc Historical Stock Prices

$17.17
*  
0.17
  negative  
0.98%
Get CVLY Alerts
*Delayed - data as of May 23, 2013 15:00 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CVLY Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
15:00  17.32  17.32  17.17  17.17 370
05/22/2013 17.31 17.5 16.5601 17.34 11,407
05/21/2013 17.22 17.49 17.22 17.49 1,200
05/20/2013 17.49 17.4999 17.06 17.06 400
05/17/2013 17.47 17.47 17.47 17.47 100
05/16/2013 17.47 17.5 17.46 17.5 11,044
05/15/2013 17.27 17.27 17.27 17.27 355
05/14/2013 17.3 17.5 17.0701 17.09 2,505
05/13/2013 17.59 17.59 17.1 17.31 19,070
05/10/2013 17.05 17.5 17.05 17.5 1,401
05/09/2013 16.81 17.05 16.76 17.03 5,379
05/08/2013 16.76 17 16.76 17 7,081
05/07/2013 16.35 16.7799 16.35 16.7 3,560
05/06/2013 16.39 16.39 16.39 16.39 100
05/03/2013 16.5 16.5999 16.34 16.34 1,800
05/02/2013 16.49 16.49 16.25 16.43 5,843
05/01/2013 16.51 16.6 16.3001 16.4 7,230
04/30/2013 16.301 16.7999 16.301 16.32 2,834
04/29/2013 16.75 16.8 16.58 16.58 2,200
04/26/2013 16.8 16.8 16.21 16.35 6,424
04/25/2013 16.35 16.7 16.35 16.7 1,682
04/24/2013 16.78 16.78 16.0501 16.76 742
04/23/2013 16.6 16.8 16.35 16.8 3,585
04/22/2013 16.38 16.69 16.35 16.4 5,847
04/19/2013 15.9028 16.5 15.9028 16.41 4,875
04/18/2013 16 16.3 16 16.11 5,166
04/17/2013 16.2 16.2 15.5 15.5 5,826
04/16/2013 15.56 16.49 15.25 16.16 13,999
04/15/2013 15.46 16.3 15.38 15.87 8,421
04/12/2013 15.35 15.5 15.35 15.4 1,400
04/11/2013 15.4101 15.4161 15.41 15.4101 970
04/10/2013 15.5 15.5 15.35 15.35 400
04/09/2013 15.41 15.6 15.41 15.5 4,546
04/08/2013 15.67 15.74 15.4 15.414 2,513
04/05/2013 15.97 15.97 15.37 15.74 6,110
04/04/2013 16.08 16.5 16 16 10,092
04/03/2013 16.3 16.34 16.25 16.25 2,925
04/02/2013 16.07 16.34 16.07 16.34 2,298
04/01/2013 16.31 16.4 16.31 16.36 1,957
03/28/2013 16.69 16.75 16.684 16.684 1,170
03/27/2013 16.61 16.691 13.24 16.12 11,532
03/26/2013 16.56 16.71 16.2 16.71 1,715
03/25/2013 16.47 16.57 16.34 16.36 7,464
03/22/2013 16.65 16.65 16.34 16.5 13,714
03/21/2013 16.66 16.8 16.3 16.712 7,650
03/20/2013 16.25 16.8 16.25 16.8 1,000
03/19/2013 16.17 16.17 16.17 16.17 00
03/18/2013 16.36 16.36 16.17 16.17 400
03/15/2013 16.49 16.62 16.27 16.38 6,275
03/14/2013 16.404 16.404 16.404 16.404 00
03/13/2013 16.79 16.79 16.404 16.404 2,339
03/12/2013 16.79 16.79 16.6 16.6 3,155
03/11/2013 16.75 16.75 16.6 16.6 945
03/08/2013 16.27 16.27 16.27 16.27 300
03/07/2013 16.15 16.66 16.1401 16.1401 820
03/06/2013 16.35 16.65 16.35 16.37 1,208
03/05/2013 16.46 16.8 16.46 16.5 2,287
03/04/2013 16.87 16.8865 16.48 16.48 1,225
03/01/2013 16.4 16.4 16.4 16.4 00
02/28/2013 16.28 16.4 16.28 16.4 1,508
02/27/2013 16.34 16.4 16.14 16.366 2,601
02/26/2013 16.11 16.85 16.11 16.47 2,118
02/25/2013 16.55 16.55 16.17 16.1701 1,708
02/22/2013 16.67 16.8 16.54 16.54 2,898
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.