CENTRAL VALLEY CMNTY BANCORP Historical Stock Price

Below is the stock price history for Central Valley Cmnty Bancorp CVCY. Data is recorded each day for the historical open, high, low, close and volume. The Central Valley Cmnty Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Central Valley Cmnty Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-11-16 19.11 19.32 19.10 19.12 1,519
2018-11-15 19.44 19.44 19.16 19.16 2,137
2018-11-14 20.33 20.33 19.45 19.46 3,133
2018-11-13 20.16 20.42 20.11 20.39 5,989
2018-11-12 20.00 20.06 19.85 20.06 86
2018-11-09 19.90 20.07 19.90 20.07 1,220
2018-11-08 20.12 20.15 19.88 20.09 1,571
2018-11-07 19.97 20.13 19.97 20.13 310
2018-11-06 19.85 20.22 19.85 20.07 2,245
2018-11-05 20.10 20.13 20.02 20.06 1,108
2018-11-02 20.50 20.50 19.85 20.07 2,746
2018-11-01 19.19 20.35 19.19 20.35 143
2018-10-31 20.71 20.71 20.05 20.05 1,056
2018-10-30 20.72 20.72 20.645 20.645 20
2018-10-29 20.69 20.79 20.46 20.46 241
2018-10-26 20.41 20.70 20.15 20.48 1,824
2018-10-25 20.97 20.97 20.57 20.96 177
2018-10-24 21.48 21.48 20.86 20.86 915
2018-10-23 21.74 21.74 21.47 21.68 2,160
2018-10-22 21.67 21.86 21.67 21.69 195
2018-10-19 21.75 21.75 21.48 21.48 116
2018-10-18 20.85 20.96 20.85 20.89 272
2018-10-17 19.90 20.00 19.90 20.00 120
2018-10-16 19.86 19.86 19.86 19.86 10
2018-10-15 20.01 20.02 19.72 19.72 237
2018-10-12 20.60 20.60 19.895 19.96 477
2018-10-11 20.71 20.72 20.63 20.72 375
2018-10-10 20.82 20.82 20.79 20.79 60
2018-10-09 21.18 21.18 20.98 21.04 769
2018-10-08 20.78 21.00 20.78 20.98 902

» More Central Valley Cmnty Bancorp Stock Price History

To see other companies like Central Valley Cmnty Bancorp (CVCY), view our stock market today for news, and other data.