Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Codorus Valley Bancorp Inc (CVLY)
Codorus Valley Bancorp Inc (CVLY) Historical

CVLY Codorus Valley Bancorp Inc

22.47

0.06 (0.27%)

Apr 26 2024 - Closed

Delayed by 15 minutes

CVLY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	22.47	0.06	0.27%	22.40	22.70	22.26	12,512
Apr 25 2024	22.41	-0.14	-0.62%	22.30	22.66	22.02	39,980
Apr 24 2024	22.55	0.28	1.26%	22.13	22.88	22.13	32,286
Apr 23 2024	22.27	-0.04	-0.18%	22.35	22.86	22.17	11,451
Apr 22 2024	22.31	-0.03	-0.13%	22.93	22.93	22.17	13,024
Apr 19 2024	22.34	0.99	4.64%	21.25	22.40	21.25	20,267
Apr 18 2024	21.35	-0.02	-0.09%	21.36	21.68	21.35	22,491
Apr 17 2024	21.37	-0.04	-0.19%	21.50	21.70	21.37	11,752
Apr 16 2024	21.41	0.01	0.05%	21.27	21.56	21.21	15,464
Apr 15 2024	21.40	0.03	0.14%	21.48	21.64	21.16	12,114
Apr 12 2024	21.37	-0.09	-0.42%	21.29	21.54	21.29	13,029
Apr 11 2024	21.46	-0.21	-0.97%	21.66	21.79	21.33	14,582
Apr 10 2024	21.67	-0.55	-2.48%	21.97	21.99	21.25	36,614
Apr 09 2024	22.22	0.30	1.37%	22.05	22.42	21.97	22,398
Apr 08 2024	21.92	0.07	0.32%	22.01	22.15	21.78	30,871
Apr 05 2024	21.85	-0.10	-0.46%	22.00	22.00	21.81	11,986
Apr 04 2024	21.95	0.09	0.41%	21.89	22.30	21.80	72,166
Apr 03 2024	21.86	-0.03	-0.14%	21.73	21.99	21.73	17,483
Apr 02 2024	21.89	-0.35	-1.57%	22.05	22.14	21.685	17,119
Apr 01 2024	22.24	-0.52	-2.28%	22.94	22.94	22.22	21,939
Mar 28 2024	22.76	0.32	1.43%	22.41	23.00	22.35	19,638
Mar 27 2024	22.44	0.45	2.05%	22.17	22.58	22.04	14,090
Mar 26 2024	21.99	-0.51	-2.27%	22.60	22.75	21.99	11,853
Mar 25 2024	22.50	-0.06	-0.27%	22.72	22.81	22.50	10,723
Mar 22 2024	22.56	-0.23	-1.01%	22.70	22.98	22.46	10,831
Mar 21 2024	22.79	0.24	1.06%	22.58	22.94	22.58	22,684
Mar 20 2024	22.55	0.72	3.30%	21.70	22.55	21.70	18,250
Mar 19 2024	21.83	0.03	0.14%	21.84	21.97	21.78	8,048
Mar 18 2024	21.80	-0.23	-1.04%	21.97	22.23	21.80	15,978
Mar 15 2024	22.03	0.01	0.05%	21.91	22.45	21.90	54,136
Mar 14 2024	22.02	-0.58	-2.57%	22.52	22.52	22.00	22,352
Mar 13 2024	22.60	0.00	0.00%	22.63	22.85	22.46	12,397
Mar 12 2024	22.60	-0.23	-1.01%	22.75	22.90	22.60	13,618
Mar 11 2024	22.83	-0.14	-0.61%	22.95	22.95	22.81	10,022
Mar 08 2024	22.97	0.19	0.83%	23.00	23.00	22.70	11,972
Mar 07 2024	22.78	-0.04	-0.18%	23.00	23.09	22.75	10,085
Mar 06 2024	22.82	-0.08	-0.35%	23.11	23.11	22.63	7,970
Mar 05 2024	22.90	0.19	0.84%	22.67	23.28	22.67	8,720
Mar 04 2024	22.71	-0.05	-0.22%	22.71	23.36	22.70	3,347
Mar 01 2024	22.76	-0.26	-1.13%	23.00	23.22	22.76	11,273
Feb 29 2024	23.02	0.60	2.68%	22.86	23.59	22.86	7,442
Feb 28 2024	22.42	-0.39	-1.71%	22.70	22.95	22.42	6,965
Feb 27 2024	22.81	0.07	0.31%	22.90	23.18	22.78	3,503
Feb 26 2024	22.74	-0.15	-0.66%	22.74	23.12	22.70	3,369
Feb 23 2024	22.89	-0.12	-0.52%	23.01	23.09	22.80	5,884
Feb 22 2024	23.01	-0.02	-0.09%	22.99	23.39	22.85	10,802
Feb 21 2024	23.03	-0.08	-0.35%	23.20	23.20	22.70	12,044
Feb 20 2024	23.11	-0.35	-1.49%	23.25	23.60	23.11	19,961
Feb 16 2024	23.46	-0.34	-1.43%	23.69	23.99	23.46	13,174
Feb 15 2024	23.80	0.77	3.34%	23.00	24.09	22.86	27,054
Feb 14 2024	23.03	0.72	3.23%	22.66	23.03	22.38	12,270
Feb 13 2024	22.31	-1.22	-5.18%	23.38	23.38	22.17	34,957
Feb 12 2024	23.53	0.90	3.98%	22.64	23.76	22.62	18,229
Feb 09 2024	22.63	0.28	1.25%	22.48	22.85	22.36	9,902
Feb 08 2024	22.35	0.05	0.22%	22.23	22.60	22.13	7,744
Feb 07 2024	22.30	-0.49	-2.15%	22.85	22.85	22.27	12,086
Feb 06 2024	22.79	0.09	0.40%	22.77	22.97	22.61	6,887
Feb 05 2024	22.70	-0.30	-1.30%	22.90	23.01	22.70	13,822
Feb 02 2024	23.00	-0.29	-1.25%	23.02	23.44	22.73	11,436
Feb 01 2024	23.29	-0.28	-1.19%	23.66	23.66	22.98	15,352
Jan 31 2024	23.57	-1.20	-4.84%	24.77	24.77	23.54	26,512
Jan 30 2024	24.77	-0.25	-1.00%	24.88	25.01	24.77	8,726
Jan 29 2024	25.02	0.07	0.28%	24.81	25.02	24.72	11,920

Codorus Valley Bancorp

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