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

Codorus Valley Bncp (NQ: CVLY )

22.47 +0.07 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2003 8.083 8.196 8.083 8.196 7,394 +0.17(+2.10%)
Dec 30, 2003 7.906 8.028 7.906 8.028 3,314 +0.36(+4.71%)
Dec 29, 2003 7.667 7.667 7.667 7.667 0 +0.00(+0.00%)
Dec 26, 2003 7.667 7.667 7.667 7.667 0 +0.00(+0.00%)
Dec 24, 2003 7.667 7.667 7.667 7.667 0 +0.00(+0.00%)
Dec 23, 2003 7.667 7.843 7.663 7.667 6,293 -0.18(-2.30%)
Dec 22, 2003 7.847 7.847 7.847 7.847 0 +0.00(+0.00%)
Dec 19, 2003 7.847 7.847 7.847 7.847 254 +0.07(+0.96%)
Dec 18, 2003 7.663 7.859 7.659 7.773 8,475 -0.03(-0.40%)
Dec 17, 2003 7.683 7.804 7.506 7.804 5,614 +0.16(+2.05%)
Dec 16, 2003 7.785 7.843 7.494 7.647 16,311 -0.24(-2.99%)
Dec 15, 2003 7.702 7.941 7.565 7.883 27,794 -0.00(-0.04%)
Dec 12, 2003 7.745 7.886 7.686 7.886 6,374 +0.18(+2.34%)
Dec 11, 2003 7.706 7.706 7.706 7.706 254 +0.00(+0.00%)
Dec 10, 2003 7.706 7.706 7.706 7.706 509 +0.12(+1.55%)
Dec 09, 2003 7.632 7.632 7.588 7.588 1,019 -0.07(-0.97%)
Dec 08, 2003 7.726 7.726 7.663 7.663 1,019 -0.06(-0.81%)
Dec 05, 2003 7.726 7.718 7.592 7.726 6,119 +0.00(+0.00%)
Dec 04, 2003 7.819 7.820 7.726 7.726 1,784 -0.00(-0.05%)
Dec 03, 2003 7.730 7.730 7.730 7.730 509 -0.04(-0.45%)
Dec 02, 2003 7.765 7.765 7.765 7.765 0 +0.00(+0.00%)
Dec 01, 2003 7.765 7.765 7.765 7.765 0 +0.00(+0.00%)
Nov 28, 2003 7.855 7.855 7.765 7.765 6,525 -0.21(-2.60%)
Nov 26, 2003 7.972 7.972 7.972 7.972 254 -0.01(-0.10%)
Nov 25, 2003 7.945 7.981 7.945 7.981 1,568 +0.11(+1.34%)
Nov 24, 2003 7.875 7.875 7.875 7.875 764 -0.09(-1.08%)
Nov 21, 2003 7.970 7.970 7.961 7.961 1,019 -0.03(-0.34%)
Nov 20, 2003 7.988 7.988 7.988 7.988 0 +0.00(+0.00%)
Nov 19, 2003 7.988 7.988 7.988 7.988 446 -0.15(-1.83%)
Nov 18, 2003 8.137 8.137 8.137 8.137 0 +0.00(+0.00%)
Nov 17, 2003 8.043 8.137 8.043 8.137 2,371 +0.25(+3.23%)
Nov 14, 2003 7.883 7.883 7.883 7.883 0 +0.00(+0.00%)
Nov 13, 2003 8.098 8.102 7.883 7.883 3,220 -0.31(-3.74%)
Nov 12, 2003 8.188 8.188 8.188 8.188 509 -0.09(-1.04%)
Nov 11, 2003 8.192 8.416 8.185 8.275 17,836 +0.24(+2.93%)
Nov 10, 2003 7.981 8.059 7.949 8.039 4,763 +0.06(+0.74%)
Nov 07, 2003 7.981 7.981 7.981 7.981 2,090 +0.02(+0.25%)
Nov 06, 2003 7.961 7.961 7.961 7.961 0 +0.00(+0.00%)
Nov 05, 2003 7.945 7.961 7.941 7.961 12,487 -0.00(-0.05%)
Nov 04, 2003 7.961 7.965 7.886 7.965 17,849 +0.12(+1.55%)
Nov 03, 2003 7.843 7.843 7.843 7.843 2,498 +0.00(+0.00%)
Oct 31, 2003 7.647 7.843 7.647 7.843 7,649 +0.18(+2.30%)
Oct 30, 2003 7.667 7.667 7.667 7.667 0 +0.00(+0.00%)
Oct 29, 2003 7.667 7.667 7.667 7.667 254 -0.18(-2.25%)
Oct 28, 2003 7.816 7.843 7.816 7.843 7,139 +0.35(+4.71%)
Oct 27, 2003 7.490 7.490 7.490 7.490 0 +0.00(+0.00%)
Oct 24, 2003 7.483 7.490 7.483 7.490 509 +0.02(+0.26%)
Oct 23, 2003 7.471 7.471 7.471 7.471 0 +0.00(+0.00%)
Oct 22, 2003 7.471 7.471 7.471 7.471 0 +0.00(+0.00%)
Oct 21, 2003 7.471 7.471 7.471 7.471 0 +0.00(+0.00%)
Oct 20, 2003 7.471 7.471 7.471 7.471 0 +0.00(+0.00%)
Oct 17, 2003 7.804 7.804 7.471 7.471 5,099 -0.33(-4.27%)
Oct 16, 2003 7.565 7.804 7.565 7.804 3,824 +0.04(+0.56%)
Oct 15, 2003 7.585 7.761 7.557 7.761 3,059 -0.08(-1.05%)
Oct 14, 2003 7.843 7.843 7.843 7.843 254 +0.00(+0.00%)
Oct 13, 2003 7.647 7.843 7.647 7.843 2,039 +0.00(+0.00%)
Oct 10, 2003 7.828 7.843 7.828 7.843 1,274 +0.00(+0.00%)
Oct 09, 2003 7.169 7.843 7.169 7.843 4,589 +0.75(+10.56%)
Oct 08, 2003 7.122 7.122 7.079 7.094 795 -0.22(-3.05%)
Oct 07, 2003 7.059 7.447 7.004 7.318 19,953 +0.30(+4.25%)
Oct 06, 2003 7.016 7.059 7.016 7.020 3,059 -0.04(-0.50%)
Oct 03, 2003 7.055 7.055 7.055 7.055 254 +0.07(+1.01%)
Oct 02, 2003 6.984 6.984 6.984 6.984 254 -0.07(-1.06%)
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.