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

Codorus Valley Bncp (NQ: CVLY )

21.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
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%)
Mar 01, 2005 8.030 8.231 8.030 8.124 4,978 +0.00(+0.05%)
Feb 28, 2005 8.231 8.236 8.100 8.120 4,735 -0.01(-0.15%)
Feb 25, 2005 8.133 8.133 8.133 8.133 0 +0.00(+0.00%)
Feb 24, 2005 8.149 8.161 8.133 8.133 9,743 -0.00(-0.01%)
Feb 23, 2005 8.133 8.133 8.133 8.133 0 +0.00(+0.00%)
Feb 22, 2005 8.133 8.133 8.133 8.133 485 -0.11(-1.29%)
Feb 18, 2005 8.240 8.240 8.240 8.240 0 +0.00(+0.00%)
Feb 17, 2005 8.240 8.240 8.240 8.240 1,214 +0.00(+0.00%)
Feb 16, 2005 8.264 8.264 8.236 8.240 971 -0.11(-1.33%)
Feb 15, 2005 8.120 8.437 8.120 8.351 10,928 +0.25(+3.05%)
Feb 14, 2005 8.157 8.194 8.079 8.104 9,592 -0.23(-2.77%)
Feb 11, 2005 7.993 8.334 7.993 8.334 995 +0.10(+1.20%)
Feb 10, 2005 8.293 8.293 8.034 8.236 5,646 +0.03(+0.35%)
Feb 09, 2005 8.124 8.338 8.112 8.207 3,885 +0.20(+2.47%)
Feb 08, 2005 8.338 8.338 7.988 8.009 30,018 -0.23(-2.75%)
Feb 07, 2005 8.236 8.236 8.236 8.236 1,214 -0.12(-1.38%)
Feb 04, 2005 8.351 8.351 8.351 8.351 0 +0.00(+0.00%)
Feb 03, 2005 8.338 8.351 8.338 8.351 1,942 +0.01(+0.15%)
Feb 02, 2005 7.993 8.338 7.993 8.338 728 +0.18(+2.27%)
Feb 01, 2005 8.153 8.153 8.153 8.153 0 +0.00(+0.00%)
Jan 31, 2005 8.153 8.153 8.153 8.153 0 +0.00(+0.00%)
Jan 28, 2005 8.133 8.338 7.988 8.153 22,053 +0.23(+2.96%)
Jan 27, 2005 8.133 8.133 7.910 7.918 8,157 +0.01(+0.16%)
Jan 26, 2005 7.906 7.906 7.906 7.906 1,034 -0.25(-3.03%)
Jan 25, 2005 8.137 8.153 8.133 8.153 2,428 +0.00(+0.00%)
Jan 24, 2005 8.153 8.153 8.153 8.153 485 +0.13(+1.59%)
Jan 21, 2005 8.030 8.030 8.025 8.025 2,671 -0.07(-0.89%)
Jan 20, 2005 8.133 8.133 8.098 8.098 3,885 -0.24(-2.84%)
Jan 19, 2005 8.128 8.334 8.071 8.334 9,956 +0.21(+2.53%)
Jan 18, 2005 8.128 8.128 8.128 8.128 242 -0.09(-1.05%)
Jan 14, 2005 8.215 8.215 8.215 8.215 0 +0.00(+0.00%)
Jan 13, 2005 8.215 8.215 8.215 8.215 485 +0.09(+1.06%)
Jan 12, 2005 8.071 8.128 8.071 8.128 1,699 +0.06(+0.71%)
Jan 11, 2005 8.071 8.071 8.071 8.071 0 +0.00(+0.00%)
Jan 10, 2005 8.071 8.071 8.071 8.071 0 +0.00(+0.00%)
Jan 07, 2005 8.071 8.071 8.071 8.071 2,428 +0.04(+0.51%)
Jan 06, 2005 7.927 8.211 7.927 8.030 2,792 +0.06(+0.78%)
Jan 05, 2005 7.927 7.968 7.927 7.968 2,428 +0.19(+2.38%)
Jan 04, 2005 7.824 7.824 7.783 7.783 1,967 +0.03(+0.37%)
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.