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 (%)
May 31, 2012 7.711 7.757 7.711 7.757 876 -0.01(-0.15%)
May 30, 2012 7.500 7.814 7.500 7.768 4,984 +0.24(+3.18%)
May 29, 2012 7.843 7.843 7.483 7.529 5,231 -0.26(-3.30%)
May 25, 2012 7.569 7.785 7.569 7.785 1,490 +0.01(+0.15%)
May 24, 2012 7.592 7.831 7.483 7.774 7,211 -0.07(-0.87%)
May 22, 2012 7.637 7.843 7.843 7.843 8,591 +0.14(+1.85%)
May 21, 2012 7.614 7.728 7.472 7.700 8,340 +0.01(+0.07%)
May 18, 2012 7.717 7.717 7.415 7.694 19,657 -0.06(-0.80%)
May 17, 2012 7.460 7.843 7.460 7.756 1,881 +0.15(+2.02%)
May 16, 2012 7.500 7.603 7.420 7.603 8,417 +0.10(+1.37%)
May 15, 2012 7.415 7.500 7.415 7.500 1,832 +0.09(+1.23%)
May 14, 2012 7.574 7.574 7.409 7.409 2,629 +0.02(+0.23%)
May 11, 2012 7.392 7.392 7.392 7.392 1,562 -0.37(-4.71%)
May 10, 2012 7.654 7.757 7.643 7.757 1,227 +0.03(+0.37%)
May 09, 2012 7.677 7.845 7.557 7.728 11,113 +0.03(+0.37%)
May 08, 2012 7.751 7.751 7.552 7.700 5,354 -0.09(-1.18%)
May 07, 2012 7.808 7.808 7.792 7.792 1,753 +0.05(+0.67%)
May 04, 2012 7.586 7.814 7.586 7.740 701 -0.02(-0.22%)
May 03, 2012 7.592 7.757 7.592 7.757 4,246 +0.00(+0.00%)
May 02, 2012 7.711 7.757 7.706 7.757 1,577 -0.01(-0.15%)
May 01, 2012 7.825 7.843 7.586 7.768 3,922 -0.05(-0.66%)
Apr 30, 2012 7.797 7.871 7.785 7.820 4,032 +0.01(+0.07%)
Apr 27, 2012 7.671 7.888 7.671 7.814 6,311 -0.09(-1.08%)
Apr 26, 2012 7.894 7.900 7.785 7.899 4,847 +0.31(+4.13%)
Apr 25, 2012 7.900 7.900 7.586 7.586 4,405 -0.29(-3.62%)
Apr 24, 2012 7.900 7.900 7.843 7.871 5,084 +0.06(+0.73%)
Apr 23, 2012 7.785 7.814 7.757 7.814 4,714 +0.00(+0.00%)
Apr 20, 2012 7.825 7.825 7.728 7.814 6,106 -0.01(-0.07%)
Apr 19, 2012 7.842 7.842 7.516 7.820 12,866 +0.00(+0.00%)
Apr 18, 2012 7.644 7.820 7.644 7.820 6,549 +0.34(+4.55%)
Apr 17, 2012 7.366 7.865 7.101 7.480 9,062 +0.12(+1.69%)
Apr 16, 2012 6.341 7.366 6.329 7.355 46,823 +1.06(+16.83%)
Apr 13, 2012 6.295 6.295 6.295 6.295 176 -0.03(-0.54%)
Apr 12, 2012 6.284 6.329 6.284 6.329 882 +0.00(+0.00%)
Apr 10, 2012 6.142 6.329 6.329 6.329 4,235 +0.04(+0.63%)
Apr 09, 2012 6.193 6.290 6.176 6.290 3,529 +0.14(+2.30%)
Apr 05, 2012 6.108 6.148 6.108 6.148 794 -0.18(-2.86%)
Apr 04, 2012 6.182 6.329 6.182 6.329 961 -0.01(-0.18%)
Apr 03, 2012 6.273 6.341 6.273 6.341 1,588 +0.00(+0.00%)
Apr 02, 2012 6.176 6.341 6.103 6.341 5,993 -0.01(-0.09%)
Mar 30, 2012 6.097 6.346 6.097 6.346 17,817 +0.12(+1.91%)
Mar 29, 2012 6.205 6.227 6.069 6.227 1,764 -0.01(-0.09%)
Mar 28, 2012 6.233 6.233 6.233 6.233 352 +0.00(+0.00%)
Mar 27, 2012 6.210 6.233 6.193 6.233 5,294 +0.01(+0.18%)
Mar 26, 2012 6.233 6.233 6.148 6.222 4,456 -0.01(-0.18%)
Mar 23, 2012 6.233 6.233 6.006 6.233 7,175 +0.11(+1.85%)
Mar 21, 2012 5.955 6.120 6.120 6.120 1,235 -0.01(-0.18%)
Mar 20, 2012 6.137 6.137 6.086 6.131 882 -0.01(-0.09%)
Mar 19, 2012 6.137 6.165 5.950 6.137 5,606 +0.08(+1.31%)
Mar 16, 2012 6.239 6.239 6.057 6.057 8,841 -0.15(-2.37%)
Mar 15, 2012 6.244 6.290 6.029 6.205 6,339 +0.00(+0.00%)
Mar 14, 2012 6.159 6.205 6.074 6.205 1,950 +0.05(+0.83%)
Mar 13, 2012 6.165 6.165 6.154 6.154 705 -0.01(-0.18%)
Mar 12, 2012 6.165 6.165 6.165 6.165 347 +0.02(+0.30%)
Mar 09, 2012 6.165 6.165 6.146 6.146 705 -0.00(-0.03%)
Mar 08, 2012 6.176 6.176 5.950 6.148 1,058 +0.06(+0.93%)
Mar 07, 2012 6.091 6.091 6.091 6.091 1,750 +0.01(+0.19%)
Mar 06, 2012 6.035 6.080 5.831 6.080 4,411 -0.01(-0.09%)
Mar 05, 2012 6.035 6.086 5.904 6.086 24,798 +0.03(+0.56%)
Mar 02, 2012 6.057 6.057 6.052 6.052 352 -0.03(-0.56%)
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.