Advertisement
U.S. markets closed

Codorus Valley Bancorp, Inc. (CVLY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
22.76+0.32 (+1.43%)
At close: 04:00PM EDT
22.76 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202422.6523.0022.3522.7622.7619,600
Mar 27, 202422.3022.5822.0422.4422.4414,100
Mar 26, 202422.7522.7521.9921.9921.9911,900
Mar 25, 202422.8122.8122.5022.5022.5010,700
Mar 22, 202422.7022.9822.4622.5622.5610,800
Mar 21, 202422.5822.9422.5822.7922.7922,700
Mar 20, 202421.7222.5521.7222.5522.5518,300
Mar 19, 202421.9721.9721.7821.8321.838,000
Mar 18, 202421.9722.2321.8021.8021.8016,000
Mar 15, 202421.9122.4521.9022.0322.0354,300
Mar 14, 202422.4022.4222.0022.0222.0222,400
Mar 13, 202422.8522.8522.4622.6022.6012,400
Mar 12, 202422.7022.9022.6022.6022.6013,600
Mar 11, 202422.8922.9522.8122.8322.8310,000
Mar 08, 202423.0023.0022.7022.9722.9712,000
Mar 07, 202423.0023.0922.7522.7822.7810,100
Mar 06, 202422.9023.0022.6322.9022.908,000
Mar 05, 202422.7923.2822.7922.9022.908,700
Mar 04, 202422.7123.3622.7022.7122.713,300
Mar 01, 202423.2023.2222.7622.7622.7611,300
Feb 29, 202422.8623.5922.8623.0223.027,400
Feb 28, 202422.7022.9522.4222.4222.427,000
Feb 27, 202423.1823.1822.8122.8122.813,500
Feb 26, 202423.0623.1222.7422.7422.743,400
Feb 23, 202422.9023.0922.8322.8922.895,900
Feb 22, 202422.8823.3922.8523.0123.0110,800
Feb 21, 202422.9023.1122.7023.0323.0312,000
Feb 20, 202423.2523.6023.1123.1123.1120,000
Feb 16, 202423.6923.9923.4623.4623.4613,200
Feb 15, 202423.0024.0922.8623.8023.8027,100
Feb 14, 202422.6623.0322.6023.0323.0312,300
Feb 13, 202423.2523.4922.1722.3122.3136,700
Feb 12, 202423.3523.7623.0823.5323.5318,200
Feb 09, 202422.4822.8522.3622.6322.639,900
Feb 08, 202422.4822.6022.3122.3522.357,700
Feb 07, 202422.6022.6622.2722.3022.3012,100
Feb 06, 202422.7722.9722.6122.7922.796,900
Feb 05, 202422.9023.0122.7022.7022.7013,800
Feb 02, 202423.0223.4423.0023.0023.0011,400
Feb 01, 202423.4123.5622.9823.2923.2915,400
Jan 31, 202424.7724.7723.5423.5723.5726,500
Jan 30, 202424.8225.0124.7724.7724.778,700
Jan 29, 202424.9125.0224.7225.0225.0211,900
Jan 26, 202425.8525.8524.8324.9524.9512,300
Jan 25, 202425.4025.4024.7925.2425.2418,700
Jan 24, 202424.6925.1524.6925.0425.0436,700
Jan 23, 202424.7224.7424.4324.4424.4431,300
Jan 22, 202424.2324.6124.2324.5124.5117,200
Jan 22, 20240.17 Dividend
Jan 19, 202424.0324.2023.7224.2024.0333,200
Jan 18, 202424.1924.2223.7923.8923.7217,700
Jan 17, 202423.9024.2723.9023.9923.8217,600
Jan 16, 202424.4324.6524.0624.1023.9322,900
Jan 12, 202425.0525.0524.5524.5824.4110,900
Jan 11, 202424.7824.8224.4924.7724.6020,600
Jan 10, 202424.9325.0924.7624.8224.6524,500
Jan 09, 202425.1025.2524.8125.0124.8327,400
Jan 08, 202425.3325.3325.1525.3025.1217,500
Jan 05, 202424.8225.3824.8225.2325.0568,200
Jan 04, 202425.0425.3324.9324.9624.7842,800
Jan 03, 202425.4025.5224.8724.8724.7038,600
Jan 02, 202425.6825.7825.1125.4425.2645,900
Dec 29, 202325.6825.8825.5025.7025.5227,500
Dec 28, 202325.5025.7525.5025.7125.538,200
Dec 27, 202325.3825.6925.3825.5525.3743,300
Dec 26, 202325.2125.6825.2125.3825.2036,000
Dec 22, 202325.1925.8725.1325.3625.1834,200
Dec 21, 202325.2325.5525.0525.3025.1226,300
Dec 20, 202325.0425.7224.9324.9824.8033,500
Dec 19, 202325.2025.8125.1525.1825.0070,100
Dec 18, 202325.4125.5025.0825.0824.9036,000
Dec 15, 202325.1525.7524.7325.5425.36135,800
Dec 14, 202323.6425.2123.5024.9224.7459,800
Dec 13, 202320.9924.0020.9423.9523.78207,000
Dec 12, 202320.4220.7020.4020.5420.4012,200
Dec 11, 202320.6320.6620.5020.5020.366,400
Dec 08, 202320.6220.7020.5020.5920.4524,200
Dec 07, 202320.5020.5520.3420.5020.3622,300
Dec 06, 202320.5020.6220.3920.3920.2518,000
Dec 05, 202320.3320.6220.3020.3920.258,200
Dec 04, 202320.2920.5020.1620.4920.355,300
Dec 01, 202320.4620.5020.1720.2520.1147,000
Nov 30, 202320.3320.5020.0620.2120.0715,500
Nov 29, 202320.3020.6219.9220.5820.4413,300
Nov 28, 202320.2620.5020.2620.3220.186,900
Nov 27, 202320.4720.5020.2820.3320.1911,600
Nov 24, 202320.4620.5020.4620.5020.363,100
Nov 22, 202320.2420.3720.2420.3720.231,800
Nov 21, 202320.5020.5320.2420.2420.1012,600
Nov 20, 202320.3820.5020.0520.5020.363,900
Nov 17, 202320.5020.5120.3020.5020.3620,800
Nov 16, 202320.1820.5020.0420.4920.359,400
Nov 15, 202320.6420.7620.2820.2820.1413,100
Nov 14, 202320.9021.0020.3720.7020.5535,900
Nov 13, 202320.2320.6020.2320.3520.218,400
Nov 10, 202320.3620.7320.3120.4720.3311,100
Nov 09, 202320.5420.6920.1520.4020.268,700
Nov 08, 202320.6020.9320.2620.6920.5414,800
Nov 07, 202319.8620.9319.8620.9320.787,500
Nov 06, 202320.1320.4719.8520.0919.956,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...