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 (%)
Apr 30, 2003 6.294 6.294 6.294 6.294 1,529 -0.04(-0.68%)
Apr 29, 2003 6.337 6.337 6.337 6.337 0 +0.00(+0.00%)
Apr 28, 2003 6.333 6.337 6.333 6.337 1,019 +0.04(+0.69%)
Apr 25, 2003 6.294 6.294 6.294 6.294 0 +0.00(+0.00%)
Apr 24, 2003 6.294 6.294 6.294 6.294 0 +0.00(+0.00%)
Apr 23, 2003 6.255 6.294 6.255 6.294 14,534 +0.06(+1.01%)
Apr 22, 2003 6.200 6.232 6.200 6.232 764 +0.06(+1.02%)
Apr 21, 2003 6.204 6.204 6.169 6.169 21,164 -0.05(-0.82%)
Apr 17, 2003 6.220 6.220 6.220 6.220 10,709 +0.17(+2.86%)
Apr 16, 2003 5.883 6.144 5.883 6.047 7,496 -0.02(-0.37%)
Apr 15, 2003 5.770 6.069 5.770 6.069 1,070 +0.00(+0.00%)
Apr 14, 2003 6.069 6.069 6.069 6.069 535 +0.05(+0.87%)
Apr 11, 2003 6.017 6.017 6.017 6.017 0 +0.00(+0.00%)
Apr 10, 2003 6.017 6.017 6.017 6.017 0 +0.00(+0.00%)
Apr 09, 2003 5.976 6.017 5.976 6.017 5,354 +0.04(+0.69%)
Apr 08, 2003 5.976 5.976 5.976 5.976 535 +0.11(+1.91%)
Apr 07, 2003 5.864 5.864 5.864 5.864 0 +0.00(+0.00%)
Apr 04, 2003 5.864 5.864 5.864 5.864 0 +0.00(+0.00%)
Apr 03, 2003 5.864 5.864 5.864 5.864 2,141 -0.01(-0.13%)
Apr 02, 2003 5.871 5.871 5.871 5.871 0 +0.00(+0.00%)
Apr 01, 2003 6.088 6.088 5.871 5.871 1,338 -0.24(-3.85%)
Mar 31, 2003 6.107 6.107 6.107 6.107 0 +0.00(+0.00%)
Mar 28, 2003 6.107 6.107 6.107 6.107 267 +0.02(+0.31%)
Mar 27, 2003 6.088 6.088 6.088 6.088 267 +0.08(+1.37%)
Mar 26, 2003 6.006 6.006 6.006 6.006 0 +0.00(+0.00%)
Mar 25, 2003 6.006 6.006 6.006 6.006 0 +0.00(+0.00%)
Mar 24, 2003 5.856 6.039 5.856 6.006 5,354 +0.10(+1.77%)
Mar 21, 2003 5.871 5.901 5.871 5.901 535 +0.04(+0.77%)
Mar 20, 2003 5.856 5.856 5.856 5.856 267 +0.03(+0.51%)
Mar 19, 2003 5.826 5.826 5.826 5.826 2,945 +0.02(+0.32%)
Mar 18, 2003 5.808 5.808 5.808 5.808 0 +0.00(+0.00%)
Mar 17, 2003 5.808 5.808 5.808 5.808 2,945 +0.04(+0.71%)
Mar 14, 2003 5.767 5.767 5.767 5.767 0 +0.00(+0.00%)
Mar 13, 2003 5.767 5.767 5.767 5.767 0 +0.00(+0.00%)
Mar 12, 2003 5.797 5.797 5.767 5.767 8,567 -0.03(-0.52%)
Mar 11, 2003 5.770 5.797 5.770 5.797 3,748 -0.03(-0.45%)
Mar 10, 2003 5.778 5.826 5.778 5.823 9,371 +0.07(+1.23%)
Mar 07, 2003 5.752 5.752 5.752 5.752 5,890 +0.02(+0.33%)
Mar 06, 2003 5.733 5.826 5.696 5.733 25,971 +0.00(+0.00%)
Mar 05, 2003 5.733 5.733 5.733 5.733 0 +0.00(+0.00%)
Mar 04, 2003 5.733 5.733 5.733 5.733 0 +0.00(+0.00%)
Mar 03, 2003 5.733 5.733 5.733 5.733 0 +0.00(+0.00%)
Feb 28, 2003 5.733 5.733 5.733 5.733 1,874 +0.00(+0.00%)
Feb 27, 2003 5.733 5.733 5.733 5.733 2,409 +0.10(+1.72%)
Feb 26, 2003 5.636 5.636 5.636 5.636 0 +0.00(+0.00%)
Feb 25, 2003 5.636 5.636 5.636 5.636 0 +0.00(+0.00%)
Feb 24, 2003 5.643 5.662 5.636 5.636 3,212 +0.03(+0.53%)
Feb 21, 2003 5.640 5.733 5.602 5.606 14,725 -0.13(-2.21%)
Feb 20, 2003 5.640 5.733 5.640 5.733 1,606 +0.09(+1.66%)
Feb 19, 2003 5.640 5.733 5.640 5.640 8,567 -0.06(-0.98%)
Feb 18, 2003 5.696 5.696 5.696 5.696 0 +0.00(+0.00%)
Feb 14, 2003 5.696 5.696 5.696 5.696 0 +0.00(+0.00%)
Feb 13, 2003 5.696 5.696 5.696 5.696 0 +0.00(+0.00%)
Feb 12, 2003 5.696 5.696 5.696 5.696 0 +0.00(+0.00%)
Feb 11, 2003 5.733 5.733 5.696 5.696 23,293 +0.00(+0.00%)
Feb 10, 2003 5.696 5.696 5.696 5.696 0 -0.04(-0.65%)
Feb 07, 2003 5.733 5.733 5.733 5.733 0 +0.04(+0.66%)
Feb 06, 2003 5.733 5.733 5.696 5.696 12,048 -0.02(-0.33%)
Feb 05, 2003 5.733 5.733 5.655 5.714 83,268 +0.00(+0.00%)
Feb 03, 2003 5.606 5.722 5.602 5.714 64,793 +0.06(+0.99%)
Jan 31, 2003 5.696 5.696 5.658 5.658 53,548 +0.02(+0.33%)
Jan 30, 2003 5.640 5.640 5.640 5.640 0 +0.00(+0.00%)
Jan 29, 2003 5.722 5.722 5.640 5.640 5,622 +0.03(+0.53%)
Jan 27, 2003 5.602 5.610 5.602 5.610 1,874 -0.06(-1.12%)
Jan 23, 2003 5.673 5.673 5.673 5.673 0 +0.00(+0.00%)
Jan 22, 2003 5.673 5.673 5.673 5.673 0 +0.00(+0.00%)
Jan 21, 2003 5.673 5.673 5.673 5.673 0 +0.00(+0.00%)
Jan 17, 2003 5.632 5.677 5.632 5.673 5,087 +0.22(+4.04%)
Jan 16, 2003 5.453 5.453 5.453 5.453 535 -0.13(-2.41%)
Jan 15, 2003 5.587 5.587 5.587 5.587 0 +0.00(+0.00%)
Jan 14, 2003 5.587 5.587 5.587 5.587 267 +0.00(+0.00%)
Jan 13, 2003 5.587 5.587 5.587 5.587 0 +0.00(+0.00%)
Jan 10, 2003 5.587 5.587 5.587 5.587 267 -0.02(-0.33%)
Jan 09, 2003 5.602 5.606 5.602 5.606 2,141 -0.05(-0.92%)
Jan 08, 2003 5.658 5.658 5.658 5.658 0 +0.00(+0.00%)
Jan 07, 2003 5.658 5.658 5.658 5.658 0 +0.00(+0.00%)
Jan 06, 2003 5.658 5.782 5.602 5.658 4,551 -0.11(-1.94%)
Jan 03, 2003 5.770 5.770 5.770 5.770 267 +0.03(+0.45%)
Jan 02, 2003 5.744 5.744 5.744 5.744 267 +0.06(+0.98%)
Dec 31, 2002 5.696 5.696 5.688 5.688 535 -0.06(-1.10%)
Dec 30, 2002 5.752 5.752 5.752 5.752 10,709 +0.06(+0.98%)
Dec 27, 2002 5.789 5.789 5.696 5.696 19,277 -0.04(-0.65%)
Dec 26, 2002 5.733 5.733 5.733 5.733 0 +0.00(+0.00%)
Dec 24, 2002 5.733 5.733 5.733 5.733 0 +0.00(+0.00%)
Dec 23, 2002 5.733 5.733 5.733 5.733 1,606 +0.03(+0.46%)
Dec 20, 2002 5.733 5.733 5.707 5.707 2,409 -0.03(-0.46%)
Dec 19, 2002 5.733 5.733 5.733 5.733 3,212 +0.00(+0.00%)
Dec 18, 2002 5.733 5.733 5.733 5.733 5,354 +0.01(+0.26%)
Dec 17, 2002 5.718 5.718 5.718 5.718 1,874 -0.03(-0.58%)
Dec 16, 2002 5.752 5.752 5.752 5.752 0 -0.00(-0.06%)
Dec 13, 2002 5.756 5.756 5.752 5.756 2,677 -0.08(-1.34%)
Dec 12, 2002 5.834 5.834 5.834 5.834 0 +0.00(+0.00%)
Dec 11, 2002 5.834 5.834 5.834 5.834 0 +0.00(+0.00%)
Dec 10, 2002 5.789 5.834 5.789 5.834 23,561 +0.10(+1.83%)
Dec 09, 2002 5.733 5.737 5.729 5.729 2,141 -0.04(-0.71%)
Dec 06, 2002 5.770 5.770 5.770 5.770 1,338 +0.04(+0.65%)
Dec 05, 2002 5.733 5.733 5.733 5.733 0 +0.00(+0.00%)
Dec 04, 2002 5.733 5.733 5.733 5.733 1,338 -0.06(-0.97%)
Dec 03, 2002 5.789 5.789 5.789 5.789 535 -0.07(-1.27%)
Dec 02, 2002 5.863 5.864 5.863 5.864 1,070 +0.04(+0.64%)
Nov 29, 2002 5.826 5.826 5.826 5.826 267 +0.21(+3.65%)
Nov 27, 2002 5.621 5.621 5.621 5.621 1,338 -0.24(-4.14%)
Nov 26, 2002 5.864 5.864 5.864 5.864 0 +0.00(+0.00%)
Nov 25, 2002 5.864 5.864 5.864 5.864 0 +0.00(+0.00%)
Nov 22, 2002 5.864 5.864 5.864 5.864 0 +0.00(+0.00%)
Nov 21, 2002 5.864 5.864 5.864 5.864 16,064 +0.00(+0.00%)
Nov 20, 2002 5.789 5.939 5.789 5.864 21,419 -0.07(-1.20%)
Nov 19, 2002 5.546 5.935 5.528 5.935 3,748 +0.01(+0.25%)
Nov 18, 2002 5.920 5.920 5.920 5.920 0 +0.00(+0.00%)
Nov 15, 2002 5.509 5.939 5.416 5.920 27,042 +0.38(+6.88%)
Nov 14, 2002 5.539 5.883 5.539 5.539 23,293 -0.18(-3.07%)
Nov 13, 2002 5.714 5.714 5.714 5.714 0 +0.00(+0.00%)
Nov 12, 2002 5.770 5.920 5.696 5.714 102,545 +0.24(+4.29%)
Nov 11, 2002 5.479 5.479 5.479 5.479 1,338 -0.16(-2.85%)
Nov 08, 2002 5.640 5.640 5.640 5.640 0 +0.00(+0.00%)
Nov 07, 2002 5.692 5.696 5.640 5.640 2,945 +0.37(+7.09%)
Nov 06, 2002 5.266 5.266 5.266 5.266 0 +0.00(+0.00%)
Nov 05, 2002 5.266 5.266 5.266 5.266 0 +0.00(+0.00%)
Nov 04, 2002 5.602 5.640 5.266 5.266 7,764 -0.19(-3.42%)
Nov 01, 2002 5.494 5.494 5.453 5.453 1,874 -0.21(-3.63%)
Oct 31, 2002 5.737 5.737 5.658 5.658 2,677 -0.08(-1.37%)
Oct 30, 2002 5.737 5.737 5.737 5.737 1,070 -0.07(-1.22%)
Oct 29, 2002 5.883 5.886 5.808 5.808 1,070 -0.13(-2.20%)
Oct 28, 2002 5.961 5.961 5.939 5.939 535 -0.02(-0.38%)
Oct 25, 2002 5.961 5.961 5.961 5.961 0 +0.00(+0.00%)
Oct 24, 2002 5.961 5.961 5.961 5.961 267 -0.05(-0.87%)
Oct 23, 2002 6.013 6.013 6.013 6.013 0 +0.00(+0.00%)
Oct 22, 2002 6.013 6.013 6.013 6.013 0 +0.00(+0.00%)
Oct 21, 2002 6.009 6.013 6.009 6.013 535 +0.07(+1.26%)
Oct 18, 2002 5.939 5.939 5.939 5.939 0 +0.00(+0.00%)
Oct 17, 2002 5.968 5.968 5.939 5.939 1,338 -0.13(-2.09%)
Oct 16, 2002 6.051 6.066 6.051 6.066 1,070 +0.00(+0.00%)
Oct 15, 2002 6.066 6.066 6.066 6.066 0 +0.00(+0.00%)
Oct 14, 2002 6.066 6.066 6.066 6.066 0 +0.00(+0.00%)
Oct 11, 2002 6.066 6.066 6.066 6.066 0 +0.00(+0.00%)
Oct 10, 2002 6.066 6.066 6.066 6.066 0 +0.00(+0.00%)
Oct 09, 2002 6.069 6.069 6.066 6.066 803 +0.11(+1.82%)
Oct 08, 2002 5.957 5.957 5.957 5.957 1,070 +0.00(+0.00%)
Oct 07, 2002 5.957 5.957 5.957 5.957 0 +0.00(+0.00%)
Oct 04, 2002 5.995 5.995 5.957 5.957 1,338 -0.11(-1.85%)
Oct 03, 2002 6.069 6.069 6.069 6.069 0 +0.00(+0.00%)
Oct 02, 2002 6.069 6.069 6.069 6.069 0 +0.02(+0.31%)
Oct 01, 2002 6.051 6.051 6.051 6.051 0 +0.00(+0.00%)
Sep 30, 2002 6.013 6.051 6.013 6.051 133,871 +0.00(+0.00%)
Sep 27, 2002 6.051 6.051 6.051 6.051 0 +0.00(+0.00%)
Sep 26, 2002 6.051 6.051 6.051 6.051 0 +0.00(+0.00%)
Sep 25, 2002 6.051 6.051 6.051 6.051 0 +0.00(+0.00%)
Sep 24, 2002 6.107 6.107 6.051 6.051 5,354 +0.07(+1.25%)
Sep 23, 2002 6.110 6.110 5.976 5.976 3,212 -0.13(-2.14%)
Sep 20, 2002 6.107 6.107 6.107 6.107 0 +0.00(+0.00%)
Sep 19, 2002 6.219 6.219 6.107 6.107 1,070 -0.06(-0.91%)
Sep 18, 2002 6.256 6.256 6.163 6.163 4,819 -0.11(-1.79%)
Sep 17, 2002 6.275 6.275 6.275 6.275 0 +0.00(+0.00%)
Sep 16, 2002 6.219 6.275 6.219 6.275 508,712 +0.07(+1.20%)
Sep 13, 2002 6.092 6.200 6.088 6.200 8,567 +0.11(+1.84%)
Sep 12, 2002 6.051 6.088 6.051 6.088 803 +0.07(+1.12%)
Sep 11, 2002 6.021 6.021 6.021 6.021 0 +0.00(+0.00%)
Sep 10, 2002 6.021 6.021 6.021 6.021 3,212 +0.04(+0.69%)
Sep 09, 2002 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Sep 06, 2002 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Sep 05, 2002 5.980 5.980 5.980 5.980 3,212 -0.03(-0.56%)
Sep 04, 2002 5.957 6.013 5.957 6.013 1,070,973 +0.11(+1.90%)
Sep 03, 2002 5.953 5.953 5.901 5.901 4,283 +0.02(+0.32%)
Aug 30, 2002 5.883 5.883 5.883 5.883 2,677 -0.09(-1.56%)
Aug 29, 2002 5.976 5.976 5.976 5.976 0 +0.00(+0.00%)
Aug 28, 2002 5.976 5.976 5.976 5.976 0 +0.00(+0.00%)
Aug 27, 2002 5.976 5.976 5.976 5.976 0 +0.00(+0.00%)
Aug 26, 2002 5.976 5.976 5.976 5.976 0 +0.00(+0.00%)
Aug 23, 2002 5.976 5.976 5.976 5.976 0 +0.00(+0.00%)
Aug 22, 2002 5.976 5.976 5.976 5.976 0 +0.00(+0.00%)
Aug 21, 2002 5.976 5.976 5.976 5.976 1,606 +0.00(+0.00%)
Aug 20, 2002 5.976 5.976 5.976 5.976 267 +0.21(+3.69%)
Aug 16, 2002 5.759 5.763 5.759 5.763 5,890 -0.23(-3.80%)
Aug 15, 2002 5.939 5.991 5.939 5.991 13,119 +0.33(+5.80%)
Aug 14, 2002 5.662 5.662 5.662 5.662 0 +0.00(+0.00%)
Aug 13, 2002 5.662 5.662 5.662 5.662 1,338 +0.01(+0.13%)
Aug 12, 2002 5.655 5.655 5.655 5.655 0 -0.32(-5.37%)
Aug 07, 2002 5.976 5.976 5.976 5.976 535 +0.24(+4.10%)
Aug 06, 2002 5.741 5.741 5.741 5.741 0 +0.00(+0.00%)
Aug 05, 2002 5.741 5.741 5.741 5.741 0 +0.00(+0.00%)
Aug 02, 2002 5.726 5.916 5.726 5.741 2,945 -0.14(-2.35%)
Aug 01, 2002 5.875 5.879 5.875 5.879 6,425 +0.25(+4.38%)
Jul 31, 2002 5.640 5.883 5.632 5.632 16,064 -0.16(-2.71%)
Jul 30, 2002 5.789 5.789 5.789 5.789 535 -0.09(-1.59%)
Jul 29, 2002 5.972 5.972 5.883 5.883 8,032 -0.09(-1.50%)
Jul 26, 2002 5.920 5.976 5.920 5.972 1,338 +0.33(+5.82%)
Jul 25, 2002 5.643 5.643 5.643 5.643 0 +0.00(+0.00%)
Jul 24, 2002 5.643 5.643 5.643 5.643 0 +0.00(+0.00%)
Jul 23, 2002 5.643 5.643 5.643 5.643 0 +0.00(+0.00%)
Jul 22, 2002 5.647 5.647 5.643 5.643 8,032 -0.05(-0.92%)
Jul 19, 2002 5.696 5.696 5.696 5.696 535 +0.00(+0.00%)
Jul 17, 2002 5.696 5.696 5.696 5.696 0 -0.13(-2.31%)
Jul 12, 2002 5.830 5.830 5.830 5.830 4,551 +0.13(+2.36%)
Jul 11, 2002 5.830 5.830 5.696 5.696 3,480 +0.06(+0.99%)
Jul 10, 2002 5.714 5.714 5.640 5.640 2,945 -0.09(-1.63%)
Jul 09, 2002 5.714 5.733 5.714 5.733 1,070 +0.02(+0.33%)
Jul 08, 2002 5.714 5.714 5.714 5.714 0 +0.00(+0.00%)
Jul 05, 2002 5.714 5.714 5.714 5.714 0 +0.00(+0.00%)
Jul 04, 2002 5.714 5.714 5.714 5.714 0 +0.00(+0.00%)
Jul 03, 2002 5.714 5.714 5.714 5.714 0 +0.00(+0.00%)
Jul 02, 2002 5.714 5.714 5.714 5.714 0 +0.00(+0.00%)
Jul 01, 2002 5.714 5.714 5.714 5.714 1,606 -0.24(-4.01%)
Jun 28, 2002 5.957 5.957 5.953 5.953 803 -0.02(-0.38%)
Jun 27, 2002 5.976 5.976 5.976 5.976 0 +0.00(+0.00%)
Jun 26, 2002 5.976 5.976 5.976 5.976 0 +0.00(+0.00%)
Jun 25, 2002 5.976 5.976 5.976 5.976 0 +0.09(+1.59%)
Jun 21, 2002 5.883 5.883 5.883 5.883 0 +0.00(+0.00%)
Jun 20, 2002 5.696 5.883 5.696 5.883 1,874 +0.18(+3.21%)
Jun 19, 2002 5.699 5.699 5.699 5.699 0 +0.00(+0.00%)
Jun 18, 2002 5.696 5.714 5.696 5.699 5,087 +0.06(+1.06%)
Jun 17, 2002 5.640 5.640 5.640 5.640 0 +0.00(+0.00%)
Jun 14, 2002 5.640 5.658 5.640 5.640 6,425 -0.08(-1.44%)
Jun 12, 2002 5.722 5.722 5.722 5.722 267 -0.16(-2.73%)
Jun 11, 2002 5.696 5.883 5.696 5.883 4,819 +0.10(+1.81%)
Jun 10, 2002 5.778 5.778 5.778 5.778 0 +0.00(+0.00%)
Jun 07, 2002 5.812 5.812 5.658 5.778 11,780 +0.08(+1.44%)
Jun 06, 2002 5.879 5.879 5.696 5.696 1,338 -0.18(-3.11%)
Jun 05, 2002 5.879 5.879 5.879 5.879 0 +0.09(+1.55%)
May 31, 2002 5.789 5.789 5.789 5.789 2,945 +0.09(+1.64%)
May 28, 2002 5.696 5.696 5.696 5.696 0 +0.00(+0.00%)
May 27, 2002 5.696 5.696 5.696 5.696 2,677 +0.00(+0.00%)
May 24, 2002 5.696 5.696 5.696 5.696 2,677 -0.09(-1.61%)
May 23, 2002 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
May 22, 2002 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
May 21, 2002 5.789 5.976 5.789 5.789 21,151 +0.35(+6.53%)
May 20, 2002 5.434 5.434 5.434 5.434 0 +0.00(+0.00%)
May 17, 2002 5.434 5.434 5.434 5.434 0 +0.00(+0.00%)
May 16, 2002 5.434 5.434 5.434 5.434 267 +0.00(+0.00%)
May 15, 2002 5.935 5.976 5.434 5.434 1,070 -0.45(-7.62%)
May 14, 2002 5.826 5.883 5.826 5.883 29,184 +0.24(+4.30%)
May 13, 2002 5.640 5.640 5.640 5.640 0 +0.00(+0.00%)
May 10, 2002 5.640 5.640 5.640 5.640 0 +0.00(+0.00%)
May 09, 2002 5.640 5.640 5.640 5.640 0 +0.00(+0.00%)
May 08, 2002 5.640 5.640 5.640 5.640 267 +0.04(+0.67%)
May 07, 2002 5.602 5.602 5.602 5.602 0 +0.00(+0.00%)
May 06, 2002 5.714 5.737 5.602 5.602 1,606 -0.09(-1.64%)
May 03, 2002 5.528 5.696 5.528 5.696 1,606 +0.09(+1.67%)
May 02, 2002 5.602 5.602 5.602 5.602 267 +0.00(+0.00%)
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.