CVLY

Codorus Valley Bancorp, Inc Historical Stock Prices

$20.42
*  
0.01
0.05%
Get CVLY Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading CVLY 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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  20.95  21.10  20.42  20.42 7,347
07/23/2014 21.029 21.1 20.42 20.42 7,347
07/22/2014 20.16 20.48 20.14 20.43 15,999
07/21/2014 20.67 20.8 20.62 20.7 4,286
07/18/2014 20.982 21 20.67 20.67 3,601
07/17/2014 21.39 21.39 20.85 20.85 19,539
07/16/2014 21.74 21.74 21.4 21.5 3,386
07/15/2014 21.54 21.62 21.47 21.47 1,296
07/14/2014 21.465 21.73 21.41 21.43 1,473
07/11/2014 21.4 21.639 21.31 21.39 2,393
07/10/2014 21.31 21.4 21.2 21.3 1,714
07/09/2014 21.27 21.27 21.27 21.27 200
07/08/2014 21.1989 21.22 21.1482 21.22 1,630
07/07/2014 21.03 21.39 21 21.12 1,547
07/03/2014 21.4 21.4 21.05 21.05 1,900
07/02/2014 21.4 21.4 21.25 21.26 3,517
07/01/2014 21.3 21.47 21.22 21.2225 3,371
06/30/2014 21.5 21.6 21.13 21.13 1,347
06/27/2014 21.14 21.4 21.12 21.4 41,885
06/26/2014 20.75 21.4 20.7 20.79 1,993
06/25/2014 20.25 21.259 20.25 20.94 3,896
06/24/2014 20.273 20.58 20.27 20.29 5,605
06/23/2014 21.02 21.02 20.13 20.31 12,871
06/20/2014 20.95 21.4 20.91 21.08 96,393
06/19/2014 21 21.4 20.91 20.955 6,732
06/18/2014 20.9 21.35 20.9 20.91 2,051
06/17/2014 21 21.3 20.8 20.88 3,524
06/16/2014 20.93 21.4 20.85 20.92 4,588
06/13/2014 20.91 20.969 20.85 20.85 6,331
06/12/2014 21 21.12 20.85 20.9 7,813
06/11/2014 20.8 21.5 20.8 20.95 3,288
06/10/2014 21.35 21.35 20.9 21.06 4,285
06/09/2014 21.4 21.4 20.9 21.1 8,376
06/06/2014 21.4 21.4 21.01 21.4 1,989
06/05/2014 20.88 21.24 20.88 21.01 2,324
06/04/2014 20.93 21.21 20.93 21.1 1,301
06/03/2014 21 21.5 20.7 21.25 4,901
06/02/2014 20.6001 21.25 20.6001 21.25 828
05/30/2014 21.09 21.09 21.09 21.09 100
05/29/2014 21.17 21.2 21.17 21.2 500
05/28/2014 20.72 21.13 20.53 21 3,155
05/27/2014 20.01 20.725 20.01 20.72 2,631
05/23/2014 20.84 20.84 20.84 20.84 204
05/22/2014 20 20.8 20 20.5 813
05/21/2014 20 20.5699 19.655 19.655 7,288
05/20/2014 19.895 19.895 19.895 19.895 160
05/19/2014 20.053 21.2 20.053 20.73 1,029
05/16/2014 19.5 20.05 19.45 20.0101 1,625
05/15/2014 20.5 20.5 20.5 20.5 00
05/14/2014 21.1 21.2499 20.15 20.5 3,223
05/13/2014 21.4 21.51 21.09 21.09 15,656
05/12/2014 21.25 21.3999 21.25 21.2501 2,654
05/09/2014 21.5 21.5 21.5 21.5 00
05/08/2014 21.5 21.5 21.5 21.5 573
05/07/2014 21.25 21.5 21.25 21.5 753
05/06/2014 21.25 21.25 21.25 21.25 500
05/05/2014 21.5 21.5 21.5 21.5 400
05/02/2014 21.4 21.5 21.4 21.5 951
05/01/2014 21.45 21.45 21.3 21.3 800
04/30/2014 21.28 21.79 21.25 21.35 8,991
04/29/2014 21.65 21.65 21.65 21.65 1,155
04/28/2014 21.59 21.65 21.5 21.65 10,839
04/25/2014 21.7 21.7 21.62 21.62 10,200
04/24/2014 21.5 21.5 21.5 21.5 00
04/23/2014 21.39 21.55 21.39 21.5 1,224
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?