Central Valley Community Bancorp Historical Data - CVCY | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Central Valley Community Bancorp (CVCY)
Central Valley Community Bancorp (CVCY) Historical

Central Valley Community Bancorp (CVCY)

19.89

0.00

(0.00%)

Closed April 25 4:00PM

Delayed by 15 minutes

19.89

0.00

( 0.00% )

Pre Market: 8:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	1.32	7.10823909532	18.57	19.999	17.06	25790	18.52714871	CS
26	4.44	28.7378640777	15.45	22.8911	15.22	26187	19.28374998	CS
52	5.99	43.0935251799	13.9	22.8911	12.75	31446	16.58537649	CS
156	0.15	0.759878419453	19.74	25.99	12.75	35580	19.52026082	CS
260	-0.13	-0.649350649351	20.02	25.99	10.585	31896	18.5752124	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714084500	19.89	0	0.00	19.89	19.89	19.89	0
1713998100	19.89	0	0.00	19.89	19.89	19.89	0
1713911700	19.89	0	0.00	19.89	19.89	19.89	0
1713825300	19.89	0	0.00	19.89	19.89	19.89	0
1713566100	19.89	0	0.00	19.89	19.89	19.89	0
1713479700	19.89	0	0.00	19.89	19.89	19.89	0
1713393300	19.89	0	0.00	19.89	19.89	19.89	0
1713306900	19.89	0	0.00	19.89	19.89	19.89	0
1713220500	19.89	0	0.00	19.89	19.89	19.89	0
1712961300	19.89	0	0.00	19.89	19.89	19.89	0
1712874900	19.89	0	0.00	19.89	19.89	19.89	0
1712788500	19.89	0	0.00	19.89	19.89	19.89	0
1712702100	19.89	0	0.00	19.89	19.89	19.89	0
1712615700	19.89	0	0.00	19.89	19.89	19.89	0
1712356500	19.89	0	0.00	19.89	19.89	19.89	0
1712270100	19.89	0	0.00	19.89	19.89	19.89	0
1712183700	19.89	0	0.00	19.89	19.89	19.89	0
1712097300	19.89	0	0.00	19.89	19.89	19.89	0
1712010900	19.89	0	0.00	19.89	19.89	19.89	0
1711665300	19.89	0.44	2.26	19.52	19.999	19.38	34540
1711578900	19.45	0.35	1.83	19.16	19.47	19.16	22756
1711492500	19.1	-0.09	-0.47	19.31	19.31	19.07	19565
1711406100	19.19	0.02	0.10	19.16	19.37	19.16	14580
1711146900	19.17	-0.11	-0.57	19.34	19.43	19.04	32550
1711060500	19.28	0.2	1.05	19.17	19.41	19.16	35882
1710974100	19.08	0.62	3.36	18.45	19.22	18.3	29601
1710887700	18.46	-0.14	-0.75	18.65	18.75	18.44	6936
1710801300	18.6	-0.1	-0.53	18.72	18.95	18.51	18766
1710542100	18.7	0.12	0.65	18.45	18.92	18.45	52118
1710455700	18.58	-0.46	-2.42	19.03	19.15	18.38	24266
1710369300	19.04	-0.07	-0.37	19.18	19.28	18.855	10468
1710282900	19.11	-0.24	-1.24	19.4	19.46	19.06	19261
1710196500	19.35	0.08	0.42	19.28	19.45	19.23	34485
1709940900	19.27	0.04	0.21	19.53	19.69	19.245	11825
1709854500	19.23	0.03	0.16	19.51	19.59	18.85	19116
1709768100	19.2	-0.07	-0.36	19.33	19.56	18.92	23117
1709681700	19.27	0.58	3.10	18.77	19.37	18.75	14639
1709595300	18.69	0.14	0.75	18.63	18.87	18.575	15745
1709336100	18.55	-0.14	-0.75	18.62	18.81	18.31	31387
1709249700	18.69	0.55	3.03	18.63	18.88	18.4835	17798
1709163300	18.14	-0.3	-1.63	18.22	18.5	18.09	42075
1709076900	18.44	0.26	1.43	18.27	18.49	18	28826
1708990500	18.18	-0.06	-0.33	18.09	18.35	18	26581
1708731300	18.24	0.09	0.50	18.195	18.44	18.13	28883
1708644900	18.15	0.21	1.17	17.85	18.28	17.8	57045
1708558500	17.94	0.04	0.22	17.95	17.95	17.75	20928
1708472100	17.9	-0.23	-1.27	17.95	18.285	17.815	23472
1708126500	18.13	-0.37	-2.00	18.4	18.5199	18.05	33229
1708040100	18.5	0.62	3.47	17.98	18.63	17.88	26317
1707953700	17.88	0.43	2.46	17.69	18.05	17.43	33393
1707867300	17.45	-0.83	-4.54	18	18.02	17.06	50496
1707780900	18.28	0.62	3.51	17.8	18.68	17.79	46906
1707521700	17.66	0.16	0.91	17.35	17.9	17.23	17687
1707435300	17.5	0.2	1.16	17.13	17.5	17.13	12602
1707348900	17.3	-0.23	-1.31	17.5	17.82	17.13	18810
1707262500	17.53	-0.57	-3.15	18.15	18.16	17.53	16248
1707176100	18.1	-0.2	-1.09	18.28	18.32	17.97	14251
1706916900	18.3	-0.29	-1.56	18.57	18.74	18.22	18651
1706830500	18.59	-0.83	-4.27	19.02	19.27	18.4	27294
1706744100	19.42	-0.72	-3.57	20.02	20.089	19.39	26673
1706657700	20.14	-0.04	-0.20	20.25	20.399	20	33023
1706571300	20.18	0.27	1.36	20.03	20.28	19.89	14381
1706312100	19.91	-0.36	-1.78	20.41	20.41	19.91	22977

Central Valley Community...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions