UK markets closed

Codorus Valley Bancorp, Inc. (CVLY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
22.67+0.40 (+1.77%)
As of 01:14PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202422.1322.7922.1322.6722.6716,251
23 Apr 202422.3522.8622.1722.2722.2711,500
22 Apr 202422.7222.7922.1722.3122.3113,000
19 Apr 202421.2522.4021.2522.3422.3420,300
18 Apr 202421.5721.6821.3521.3521.3522,500
17 Apr 202421.5921.7021.3721.3721.3711,800
16 Apr 202421.2521.5621.2121.4121.4115,500
15 Apr 202421.6421.6421.1621.4021.4012,100
12 Apr 202421.5421.5421.3121.3721.3713,000
11 Apr 202421.6221.7921.3321.4621.4614,600
10 Apr 202421.9021.9921.2521.6721.6737,600
09 Apr 202422.0922.4221.9722.2222.2222,400
08 Apr 202422.1422.1521.8421.9221.9230,900
05 Apr 202422.0022.0021.8121.8521.8512,300
04 Apr 202421.8922.3021.8021.9521.9572,200
03 Apr 202421.9921.9921.8421.8621.8617,500
02 Apr 202422.0522.1421.6921.8921.8917,200
01 Apr 202422.4822.4822.2222.2422.2421,900
28 Mar 202422.6523.0022.3522.7622.7619,600
27 Mar 202422.3022.5822.0422.4422.4414,100
26 Mar 202422.7522.7521.9921.9921.9911,900
25 Mar 202422.8122.8122.5022.5022.5010,700
22 Mar 202422.7022.9822.4622.5622.5610,800
21 Mar 202422.5822.9422.5822.7922.7922,700
20 Mar 202421.7222.5521.7222.5522.5518,300
19 Mar 202421.9721.9721.7821.8321.838,000
18 Mar 202421.9722.2321.8021.8021.8016,000
15 Mar 202421.9122.4521.9022.0322.0354,300
14 Mar 202422.4022.4222.0022.0222.0222,400
13 Mar 202422.8522.8522.4622.6022.6012,400
12 Mar 202422.7022.9022.6022.6022.6013,600
11 Mar 202422.8922.9522.8122.8322.8310,000
08 Mar 202423.0023.0022.7022.9722.9712,000
07 Mar 202423.0023.0922.7522.7822.7810,100
06 Mar 202422.9023.0022.6322.9022.908,000
05 Mar 202422.7923.2822.7922.9022.908,700
04 Mar 202422.7123.3622.7022.7122.713,300
01 Mar 202423.2023.2222.7622.7622.7611,300
29 Feb 202422.8623.5922.8623.0223.027,400
28 Feb 202422.7022.9522.4222.4222.427,000
27 Feb 202423.1823.1822.8122.8122.813,500
26 Feb 202423.0623.1222.7422.7422.743,400
23 Feb 202422.9023.0922.8322.8922.895,900
22 Feb 202422.8823.3922.8523.0123.0110,800
21 Feb 202422.9023.1122.7023.0323.0312,000
20 Feb 202423.2523.6023.1123.1123.1120,000
16 Feb 202423.6923.9923.4623.4623.4613,200
15 Feb 202423.0024.0922.8623.8023.8027,100
14 Feb 202422.6623.0322.6023.0323.0312,300
13 Feb 202423.2523.4922.1722.3122.3136,700
12 Feb 202423.3523.7623.0823.5323.5318,200
09 Feb 202422.4822.8522.3622.6322.639,900
08 Feb 202422.4822.6022.3122.3522.357,700
07 Feb 202422.6022.6622.2722.3022.3012,100
06 Feb 202422.7722.9722.6122.7922.796,900
05 Feb 202422.9023.0122.7022.7022.7013,800
02 Feb 202423.0223.4423.0023.0023.0011,400
01 Feb 202423.4123.5622.9823.2923.2915,400
31 Jan 202424.7724.7723.5423.5723.5726,500
30 Jan 202424.8225.0124.7724.7724.778,700
29 Jan 202424.9125.0224.7225.0225.0211,900
26 Jan 202425.8525.8524.8324.9524.9512,300
25 Jan 202425.4025.4024.7925.2425.2418,700
24 Jan 202424.6925.1524.6925.0425.0436,700
23 Jan 202424.7224.7424.4324.4424.4431,300
22 Jan 202424.2324.6124.2324.5124.5117,200
22 Jan 20240.17 Dividend
19 Jan 202424.0324.2023.7224.2024.0333,200
18 Jan 202424.1924.2223.7923.8923.7217,700
17 Jan 202423.9024.2723.9023.9923.8217,600
16 Jan 202424.4324.6524.0624.1023.9322,900
12 Jan 202425.0525.0524.5524.5824.4110,900
11 Jan 202424.7824.8224.4924.7724.6020,600
10 Jan 202424.9325.0924.7624.8224.6524,500
09 Jan 202425.1025.2524.8125.0124.8327,400
08 Jan 202425.3325.3325.1525.3025.1217,500
05 Jan 202424.8225.3824.8225.2325.0568,200
04 Jan 202425.0425.3324.9324.9624.7842,800
03 Jan 202425.4025.5224.8724.8724.7038,600
02 Jan 202425.6825.7825.1125.4425.2645,900
29 Dec 202325.6825.8825.5025.7025.5227,500
28 Dec 202325.5025.7525.5025.7125.538,200
27 Dec 202325.3825.6925.3825.5525.3743,300
26 Dec 202325.2125.6825.2125.3825.2036,000
22 Dec 202325.1925.8725.1325.3625.1834,200
21 Dec 202325.2325.5525.0525.3025.1226,300
20 Dec 202325.0425.7224.9324.9824.8033,500
19 Dec 202325.2025.8125.1525.1825.0070,100
18 Dec 202325.4125.5025.0825.0824.9036,000
15 Dec 202325.1525.7524.7325.5425.36135,800
14 Dec 202323.6425.2123.5024.9224.7459,800
13 Dec 202320.9924.0020.9423.9523.78207,000
12 Dec 202320.4220.7020.4020.5420.4012,200
11 Dec 202320.6320.6620.5020.5020.366,400
08 Dec 202320.6220.7020.5020.5920.4524,200
07 Dec 202320.5020.5520.3420.5020.3622,300
06 Dec 202320.5020.6220.3920.3920.2518,000
05 Dec 202320.3320.6220.3020.3920.258,200
04 Dec 202320.2920.5020.1620.4920.355,300
01 Dec 202320.4620.5020.1720.2520.1147,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...