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 (%)
Jan 31, 2011 5.545 5.635 5.537 5.537 2,013 -0.13(-2.36%)
Jan 28, 2011 5.682 5.709 5.671 5.671 884 -0.01(-0.10%)
Jan 27, 2011 5.600 5.682 5.600 5.676 4,173 -0.03(-0.57%)
Jan 26, 2011 5.561 5.709 5.561 5.709 2,414 +0.13(+2.25%)
Jan 25, 2011 5.583 5.583 5.583 5.583 183 +0.07(+1.19%)
Jan 24, 2011 5.632 5.667 5.501 5.518 8,932 -0.11(-1.94%)
Jan 21, 2011 5.556 5.682 5.359 5.627 6,455 +0.00(+0.00%)
Jan 20, 2011 5.692 5.692 5.421 5.627 14,785 -0.24(-4.16%)
Jan 19, 2011 5.746 6.088 5.573 5.871 25,627 +0.00(+0.00%)
Jan 18, 2011 5.486 5.871 5.486 5.871 13,812 +0.34(+6.07%)
Jan 14, 2011 5.416 5.557 5.416 5.535 16,878 +0.15(+2.82%)
Jan 13, 2011 5.394 5.394 5.334 5.383 3,504 +0.08(+1.43%)
Jan 12, 2011 5.307 5.361 5.296 5.307 4,519 +0.13(+2.59%)
Jan 11, 2011 5.313 5.313 5.173 5.173 1,940 -0.09(-1.73%)
Jan 10, 2011 5.307 5.307 5.188 5.264 3,829 +0.10(+1.89%)
Jan 07, 2011 5.220 5.313 5.150 5.166 4,897 -0.05(-1.04%)
Jan 06, 2011 5.101 5.220 5.101 5.220 3,434 +0.07(+1.37%)
Jan 05, 2011 5.155 5.177 5.150 5.150 1,383 +0.01(+0.21%)
Jan 04, 2011 5.134 5.307 5.069 5.139 9,715 +0.08(+1.61%)
Jan 03, 2011 5.096 5.258 5.042 5.058 10,007 -0.09(-1.79%)
Dec 31, 2010 5.150 5.150 5.150 5.150 737 +0.11(+2.15%)
Dec 30, 2010 5.042 5.042 5.042 5.042 4,617 +0.03(+0.54%)
Dec 29, 2010 5.014 5.014 4.993 5.014 7,133 +0.08(+1.65%)
Dec 28, 2010 4.933 4.933 4.933 4.933 4,550 -0.01(-0.22%)
Dec 27, 2010 4.863 5.014 4.852 4.944 33,021 +0.25(+5.43%)
Dec 23, 2010 4.662 4.863 4.662 4.689 2,951 +0.02(+0.35%)
Dec 22, 2010 4.673 4.673 4.673 4.673 553 +0.03(+0.58%)
Dec 20, 2010 4.825 4.646 4.646 4.646 53,126 -0.06(-1.27%)
Dec 17, 2010 4.819 4.819 4.705 4.705 1,106 -0.11(-2.36%)
Dec 16, 2010 4.722 4.819 4.689 4.819 2,029 -0.01(-0.11%)
Dec 15, 2010 4.825 4.825 4.814 4.825 4,240 -0.03(-0.67%)
Dec 13, 2010 4.814 4.874 4.814 4.857 5,312 +0.04(+0.90%)
Dec 10, 2010 4.825 4.825 4.700 4.814 4,399 -0.00(-0.00%)
Dec 09, 2010 4.819 4.879 4.814 4.814 2,988 -0.07(-1.33%)
Dec 08, 2010 4.803 4.879 4.803 4.879 2,886 +0.07(+1.47%)
Dec 07, 2010 4.808 4.814 4.781 4.808 2,827 +0.07(+1.37%)
Dec 06, 2010 4.922 5.117 4.727 4.743 4,499 -0.12(-2.56%)
Dec 03, 2010 4.852 4.868 4.825 4.868 15,893 +0.07(+1.49%)
Dec 02, 2010 5.004 5.004 4.743 4.797 4,971 -0.08(-1.69%)
Dec 01, 2010 4.771 4.879 4.743 4.879 3,966 +0.08(+1.70%)
Nov 30, 2010 4.803 4.803 4.798 4.798 5,380 +0.00(+0.00%)
Nov 29, 2010 4.798 4.798 4.798 4.798 1,106 -0.03(-0.56%)
Nov 26, 2010 4.825 4.825 4.825 4.825 3,246 -0.03(-0.56%)
Nov 24, 2010 4.949 4.852 4.852 4.852 1,584 +0.05(+1.13%)
Nov 23, 2010 4.879 4.879 4.798 4.798 3,135 -0.01(-0.11%)
Nov 22, 2010 4.808 4.808 4.803 4.803 706 +0.01(+0.11%)
Nov 19, 2010 5.014 5.014 4.771 4.798 2,165 -0.18(-3.70%)
Nov 18, 2010 4.982 4.982 4.928 4.982 4,467 +0.11(+2.34%)
Nov 17, 2010 4.868 4.868 4.868 4.868 276 -0.11(-2.29%)
Nov 16, 2010 4.933 5.009 4.754 4.982 2,767 +0.05(+0.99%)
Nov 15, 2010 4.933 4.933 4.933 4.933 553 +0.05(+1.11%)
Nov 12, 2010 5.014 5.014 4.879 4.879 2,481 -0.01(-0.22%)
Nov 11, 2010 4.890 4.890 4.890 4.890 184 +0.01(+0.22%)
Nov 10, 2010 5.009 5.009 4.879 4.879 2,696 -0.03(-0.70%)
Nov 09, 2010 5.014 5.014 4.906 4.913 1,684 -0.10(-2.02%)
Nov 08, 2010 4.884 5.014 4.884 5.014 2,866 +0.03(+0.54%)
Nov 05, 2010 4.949 5.014 4.743 4.987 3,670 -0.03(-0.54%)
Nov 04, 2010 4.933 5.014 4.933 5.014 937 +0.08(+1.65%)
Nov 02, 2010 4.933 4.933 4.933 4.933 1,106 +0.05(+1.00%)
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.