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

Codorus Valley Bncp (NQ: CVLY )

22.00 +0.18 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2013 9.957 10.03 10.03 10.03 2,779 +0.02(+0.21%)
Feb 27, 2013 9.994 10.03 9.871 10.01 4,252 -0.06(-0.63%)
Feb 26, 2013 9.853 10.31 9.853 10.07 3,463 +0.18(+1.85%)
Feb 25, 2013 10.12 10.12 9.890 9.890 2,792 -0.23(-2.24%)
Feb 22, 2013 10.20 10.27 10.12 10.12 4,738 +0.00(+0.00%)
Feb 21, 2013 10.11 10.34 10.11 10.12 1,502 -0.07(-0.66%)
Feb 20, 2013 10.24 10.24 10.18 10.18 654 -0.06(-0.60%)
Feb 19, 2013 10.26 10.26 10.10 10.24 2,370 +0.08(+0.78%)
Feb 15, 2013 10.31 10.31 10.16 10.16 2,624 -0.05(-0.48%)
Feb 14, 2013 10.18 10.30 10.15 10.21 2,936 +0.03(+0.30%)
Feb 13, 2013 10.21 10.30 10.18 10.18 6,595 +0.01(+0.12%)
Feb 12, 2013 10.22 10.31 10.15 10.17 3,616 +0.01(+0.06%)
Feb 11, 2013 9.987 10.32 9.987 10.16 3,602 +0.01(+0.12%)
Feb 08, 2013 9.914 10.27 9.792 10.15 2,709 +0.24(+2.40%)
Feb 07, 2013 9.920 9.987 9.914 9.915 2,125 -0.05(-0.55%)
Feb 06, 2013 10.21 10.30 9.969 9.969 15,052 +0.04(+0.43%)
Feb 04, 2013 9.786 10.08 9.540 9.926 35,779 +0.17(+1.69%)
Feb 01, 2013 9.608 9.938 9.602 9.761 17,078 +0.15(+1.53%)
Jan 31, 2013 9.559 9.627 9.419 9.614 10,117 +0.13(+1.42%)
Jan 30, 2013 9.541 9.627 9.419 9.480 3,510 +0.02(+0.21%)
Jan 29, 2013 9.431 9.627 9.431 9.460 1,144 +0.11(+1.23%)
Jan 28, 2013 9.382 9.437 9.345 9.345 9,828 -0.06(-0.65%)
Jan 25, 2013 9.205 9.532 9.205 9.406 3,176 +0.14(+1.52%)
Jan 24, 2013 9.326 9.327 9.131 9.266 3,433 -0.03(-0.33%)
Jan 23, 2013 9.321 9.449 9.296 9.296 3,593 -0.13(-1.43%)
Jan 22, 2013 9.296 9.663 9.296 9.431 17,289 +0.13(+1.45%)
Jan 18, 2013 9.183 9.296 9.174 9.296 2,452 +0.09(+1.00%)
Jan 17, 2013 9.419 9.419 8.991 9.205 13,404 +0.00(+0.00%)
Jan 16, 2013 9.235 9.350 9.205 9.205 7,286 +0.01(+0.13%)
Jan 15, 2013 9.211 9.344 9.107 9.192 5,168 +0.00(+0.00%)
Jan 14, 2013 9.192 9.192 9.192 9.192 164 +0.06(+0.66%)
Jan 11, 2013 9.101 9.132 9.059 9.132 8,068 -0.05(-0.53%)
Jan 10, 2013 9.211 9.211 9.071 9.180 9,977 +0.02(+0.20%)
Jan 09, 2013 9.174 9.174 9.101 9.162 9,010 -0.05(-0.53%)
Jan 08, 2013 9.053 9.211 9.053 9.211 1,974 +0.15(+1.61%)
Jan 07, 2013 9.101 9.101 9.028 9.065 2,766 +0.02(+0.20%)
Jan 04, 2013 9.016 9.077 8.986 9.047 6,538 +0.00(+0.00%)
Jan 03, 2013 9.010 9.059 8.931 9.047 1,694 -0.02(-0.27%)
Jan 02, 2013 9.120 9.180 8.940 9.071 13,426 -0.04(-0.48%)
Dec 31, 2012 9.174 9.296 9.113 9.115 8,544 -0.14(-1.56%)
Dec 28, 2012 8.925 9.290 8.925 9.259 12,217 +0.33(+3.74%)
Dec 27, 2012 8.910 8.937 8.910 8.925 4,354 -0.00(-0.00%)
Dec 26, 2012 8.962 8.974 8.913 8.925 3,195 -0.05(-0.54%)
Dec 24, 2012 8.962 8.986 8.962 8.974 1,312 -0.11(-1.20%)
Dec 21, 2012 9.004 9.338 9.004 9.083 20,590 +0.07(+0.74%)
Dec 20, 2012 9.016 9.016 9.016 9.016 823 -0.03(-0.33%)
Dec 19, 2012 9.259 9.259 9.047 9.047 3,937 -0.16(-1.78%)
Dec 18, 2012 9.041 9.211 9.041 9.211 3,219 +0.06(+0.63%)
Dec 17, 2012 9.168 9.168 8.919 9.153 3,447 +0.23(+2.62%)
Dec 14, 2012 9.101 9.109 8.877 8.919 8,281 -0.18(-2.00%)
Dec 13, 2012 9.132 9.132 9.077 9.101 2,295 -0.02(-0.27%)
Dec 12, 2012 8.907 9.126 8.907 9.126 1,371 +0.15(+1.69%)
Dec 11, 2012 8.919 8.974 8.919 8.974 2,216 +0.17(+1.93%)
Dec 10, 2012 8.852 9.059 8.804 8.804 10,155 -0.30(-3.33%)
Dec 07, 2012 9.089 9.107 9.089 9.107 1,976 +0.00(+0.00%)
Dec 06, 2012 8.883 9.168 8.810 9.107 18,886 +0.02(+0.20%)
Dec 05, 2012 9.502 9.502 9.089 9.089 11,445 -0.12(-1.32%)
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.