Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Codorus Valley Bncp (NQ: CVLY )

22.30 +0.01 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 8.152 8.152 8.152 8.152 1,387 +0.00(+0.03%)
May 27, 2005 8.193 8.193 8.150 8.150 3,700 +0.35(+4.55%)
May 26, 2005 8.431 8.431 7.796 7.796 1,616 -0.13(-1.64%)
May 25, 2005 8.308 8.308 7.925 7.925 9,901 +0.17(+2.17%)
May 24, 2005 8.215 8.215 7.757 7.757 3,006 -0.47(-5.73%)
May 23, 2005 8.237 8.237 8.228 8.228 693 -0.13(-1.60%)
May 20, 2005 8.371 8.371 8.362 8.362 462 -0.16(-1.83%)
May 19, 2005 8.384 8.518 8.379 8.518 1,896 +0.30(+3.68%)
May 18, 2005 8.215 8.232 8.206 8.215 3,238 +0.06(+0.69%)
May 17, 2005 8.159 8.159 8.159 8.159 0 +0.00(+0.00%)
May 16, 2005 8.159 8.159 8.159 8.159 0 +0.00(+0.00%)
May 13, 2005 9.620 9.620 8.159 8.159 24,187 +0.12(+1.45%)
May 12, 2005 8.042 8.042 8.042 8.042 0 +0.00(+0.00%)
May 11, 2005 8.042 8.042 8.042 8.042 5,005 -0.17(-2.11%)
May 10, 2005 8.215 8.539 8.215 8.215 19,053 -0.00(-0.05%)
May 09, 2005 8.539 8.539 8.219 8.219 2,100 +0.22(+2.76%)
May 06, 2005 7.999 7.999 7.999 7.999 959 -0.01(-0.16%)
May 05, 2005 8.012 8.012 8.012 8.012 0 +0.00(+0.00%)
May 04, 2005 8.012 8.012 8.012 8.012 0 +0.00(+0.00%)
May 03, 2005 8.012 8.012 8.012 8.012 2,312 -0.35(-4.14%)
May 02, 2005 7.999 8.358 7.999 8.358 693 +0.36(+4.49%)
Apr 29, 2005 8.278 8.539 7.999 7.999 5,439 -0.28(-3.39%)
Apr 28, 2005 8.280 8.280 8.280 8.280 578 +0.31(+3.85%)
Apr 27, 2005 7.973 7.973 7.973 7.973 0 +0.00(+0.00%)
Apr 26, 2005 7.999 7.999 7.973 7.973 2,775 +0.08(+1.04%)
Apr 25, 2005 8.237 8.237 7.891 7.891 1,549 -0.52(-6.17%)
Apr 22, 2005 8.409 8.409 8.409 8.409 0 +0.40(+5.00%)
Apr 21, 2005 8.050 8.050 7.951 8.009 9,102 +0.10(+1.30%)
Apr 20, 2005 7.947 8.046 7.906 7.906 3,555 +0.14(+1.75%)
Apr 19, 2005 8.009 8.009 7.770 7.770 1,457 -0.22(-2.78%)
Apr 18, 2005 7.993 7.993 7.993 7.993 0 +0.00(+0.00%)
Apr 15, 2005 7.993 7.993 7.993 7.993 728 +0.23(+2.97%)
Apr 14, 2005 7.927 8.030 7.762 7.762 7,771 -0.07(-0.95%)
Apr 13, 2005 7.836 7.836 7.836 7.836 0 +0.00(+0.00%)
Apr 12, 2005 7.836 7.836 7.836 7.836 0 +0.00(+0.00%)
Apr 11, 2005 7.836 7.836 7.836 7.836 0 +0.00(+0.00%)
Apr 08, 2005 7.836 7.836 7.836 7.836 0 +0.00(+0.00%)
Apr 07, 2005 7.844 7.865 7.824 7.836 1,457 -0.19(-2.41%)
Apr 06, 2005 8.030 8.030 8.030 8.030 0 +0.00(+0.00%)
Apr 05, 2005 8.030 8.030 7.980 8.030 2,549 +0.05(+0.62%)
Apr 04, 2005 7.980 7.980 7.980 7.980 0 +0.00(+0.00%)
Apr 01, 2005 8.149 8.149 7.865 7.980 1,787 +0.06(+0.74%)
Mar 31, 2005 7.922 7.922 7.922 7.922 480 -0.07(-0.84%)
Mar 30, 2005 7.988 7.988 7.988 7.988 485 -0.06(-0.77%)
Mar 29, 2005 8.133 8.170 7.988 8.050 7,965 +0.06(+0.72%)
Mar 28, 2005 7.988 7.993 7.988 7.993 971 -0.17(-2.12%)
Mar 24, 2005 8.165 8.165 8.165 8.165 0 +0.00(+0.00%)
Mar 23, 2005 8.165 8.165 8.165 8.165 0 +0.00(+0.00%)
Mar 22, 2005 8.227 8.227 7.993 8.165 5,791 +0.05(+0.66%)
Mar 21, 2005 7.989 8.133 7.989 8.112 728 -0.08(-1.00%)
Mar 18, 2005 8.194 8.194 8.194 8.194 0 +0.00(+0.00%)
Mar 17, 2005 8.215 8.215 8.194 8.194 20,231 +0.00(+0.00%)
Mar 16, 2005 8.194 8.194 8.194 8.194 0 +0.00(+0.00%)
Mar 15, 2005 8.231 8.231 8.194 8.194 4,577 +0.06(+0.76%)
Mar 14, 2005 8.133 8.133 8.133 8.133 0 +0.00(+0.00%)
Mar 11, 2005 8.030 8.133 8.030 8.133 3,647 +0.03(+0.36%)
Mar 10, 2005 8.104 8.104 8.104 8.104 0 +0.00(+0.00%)
Mar 09, 2005 8.104 8.104 8.104 8.104 0 +0.00(+0.00%)
Mar 08, 2005 8.082 8.104 8.071 8.104 13,842 -0.01(-0.10%)
Mar 07, 2005 8.112 8.112 7.618 8.112 8,970 -0.02(-0.25%)
Mar 04, 2005 8.133 8.133 8.133 8.133 1,770 -0.10(-1.20%)
Mar 03, 2005 8.231 8.231 8.231 8.231 607 +0.09(+1.06%)
Mar 02, 2005 8.161 8.161 8.145 8.145 5,532 +0.02(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.